Canada markets close in 3 hours 3 minutes

DMG Blockchain Solutions Inc. (DMGGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3154+0.0236 (+8.09%)
As of 12:40PM EDT. Market open.
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 20220.30360.31540.30360.31540.315468,997
Aug 09, 20220.30900.30900.28500.29200.292044,100
Aug 08, 20220.29400.31000.29400.30400.304096,800
Aug 05, 20220.29400.29900.28000.28500.2850178,700
Aug 04, 20220.30000.31600.29100.29100.2910104,100
Aug 03, 20220.30600.32300.30300.31000.3100173,300
Aug 02, 20220.28000.30000.27200.30000.3000180,400
Aug 01, 20220.27300.30000.26000.28500.285093,900
Jul 29, 20220.26500.30400.26500.28300.2830135,600
Jul 28, 20220.26700.29400.24800.28300.283078,400
Jul 27, 20220.21800.26500.21800.25200.252036,800
Jul 26, 20220.24000.24100.22600.22800.228079,500
Jul 25, 20220.24900.24900.23700.24500.245051,900
Jul 22, 20220.28500.28800.25000.25000.250095,700
Jul 21, 20220.26600.28000.26200.27100.271059,700
Jul 20, 20220.25900.29000.25800.27400.2740276,900
Jul 19, 20220.24000.26900.23600.25300.2530365,900
Jul 18, 20220.20700.24800.20700.23000.2300151,700
Jul 15, 20220.21900.21900.20400.21400.214066,700
Jul 14, 20220.19900.21500.19000.20700.2070158,900
Jul 13, 20220.20700.21000.18900.20000.200033,900
Jul 12, 20220.21000.21200.20000.20000.2000138,200
Jul 11, 20220.21700.21700.20300.21200.212075,600
Jul 08, 20220.21000.23200.20700.21700.2170239,400
Jul 07, 20220.19000.21300.19000.21300.2130203,900
Jul 06, 20220.19600.20400.18500.19400.1940141,300
Jul 05, 20220.18900.19200.17300.19200.1920136,800
Jul 01, 20220.18000.19600.16900.17900.1790102,900
Jun 30, 20220.21800.21800.17900.18300.1830241,800
Jun 29, 20220.18800.19000.18600.18900.189016,000
Jun 28, 20220.20500.20500.19300.19300.193095,300
Jun 27, 20220.20600.21600.19800.20000.2000108,500
Jun 24, 20220.19700.21600.19700.20500.2050124,600
Jun 23, 20220.21300.21300.18000.19300.193089,700
Jun 22, 20220.17000.20600.17000.19300.1930311,100
Jun 21, 20220.17900.21200.17900.19400.1940156,200
Jun 17, 20220.19500.20000.17900.18100.1810521,000
Jun 16, 20220.20600.20600.18500.19100.1910152,300
Jun 15, 20220.20000.20600.18600.20600.20601,092,200
Jun 14, 20220.21000.21700.20000.20100.2010190,200
Jun 13, 20220.22000.24300.20000.21200.21201,031,400
Jun 10, 20220.27600.28000.26000.26600.2660128,200
Jun 09, 20220.28000.29000.27700.28500.285019,900
Jun 08, 20220.30000.30100.28000.28300.283039,500
Jun 07, 20220.29100.29500.28100.29500.295052,000
Jun 06, 20220.29200.31300.29200.29200.292054,400
Jun 03, 20220.27500.31000.27500.29900.299073,700
Jun 02, 20220.28800.32000.28800.31200.312046,200
Jun 01, 20220.32400.32400.28900.30900.3090102,100
May 31, 20220.33800.34400.31400.31800.3180215,700
May 27, 20220.34800.34800.29300.30700.3070120,800
May 26, 20220.28800.32200.26000.32200.3220132,600
May 25, 20220.26900.29100.26900.28700.287093,900
May 24, 20220.31000.31000.27700.28500.2850134,800
May 23, 20220.29900.32400.29000.30500.3050107,100
May 20, 20220.30800.30800.28000.29900.299041,200
May 19, 20220.28300.30800.28200.28500.2850197,900
May 18, 20220.28500.30000.27500.28500.285043,400
May 17, 20220.30000.30800.29400.29800.298085,800
May 16, 20220.29000.30000.27800.29500.295084,000
May 13, 20220.27600.31700.27600.29000.2900355,000
May 12, 20220.24800.26600.21300.26300.2630459,700
May 11, 20220.27700.28800.25000.25100.2510271,000
May 10, 20220.31000.31100.27900.29300.2930312,300
May 09, 20220.33100.33100.27100.28000.2800479,500
May 06, 20220.35500.36300.33300.34300.3430145,800
May 05, 20220.40700.40700.34400.35800.3580240,600
May 04, 20220.36500.40800.36000.40000.4000159,900
May 03, 20220.36400.38200.36200.37600.376060,300
May 02, 20220.36000.39000.36000.37300.3730121,500
Apr 29, 20220.39200.40000.36000.36000.360090,100
Apr 28, 20220.38000.40300.38000.40000.400038,300
Apr 27, 20220.39800.39800.38100.38100.3810186,300
Apr 26, 20220.41100.41300.38500.39800.3980297,200
Apr 25, 20220.43500.45000.40300.41900.4190465,700
Apr 22, 20220.44600.46300.42100.43300.4330182,900
Apr 21, 20220.47200.48900.44300.44300.4430100,900
Apr 20, 20220.48300.48700.45500.47200.472050,700
Apr 19, 20220.45300.47400.43500.47300.473066,100
Apr 18, 20220.44600.46800.41900.44000.4400204,700
Apr 14, 20220.47100.49200.44100.46200.4620186,100
Apr 13, 20220.46100.50100.46100.48000.480032,100
Apr 12, 20220.46900.47600.46400.46600.466086,500
Apr 11, 20220.48300.49300.46400.46800.4680107,100
Apr 08, 20220.50800.51000.49100.50000.5000156,000
Apr 07, 20220.52400.52500.47400.50900.5090266,700
Apr 06, 20220.52800.54000.51000.52300.523091,100
Apr 05, 20220.58500.58500.52800.52800.5280246,100
Apr 04, 20220.55000.58000.52700.57000.5700120,400
Apr 01, 20220.51900.57600.51900.55300.5530159,800
Mar 31, 20220.55000.56400.54000.55900.5590144,200
Mar 30, 20220.58300.58300.55000.57100.5710116,100
Mar 29, 20220.64400.64400.56600.57800.5780247,300
Mar 28, 20220.48000.62100.48000.61000.6100577,600
Mar 25, 20220.48000.51500.47900.48100.4810272,400
Mar 24, 20220.51500.51500.47000.48000.4800965,500
Mar 23, 20220.50000.50000.44500.47500.4750109,700
Mar 22, 20220.47900.49800.46800.46800.4680286,900
Mar 21, 20220.44700.48000.44700.46700.4670734,200
Mar 18, 20220.50500.52000.44100.44100.4410265,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...