Canada markets close in 1 hour 19 minutes

DMG Blockchain Solutions Inc. (DMGGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5754-0.0246 (-4.09%)
As of 02:13PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 20220.60000.61760.57540.57540.575494,187
Jan. 18, 20220.61000.62000.58500.60000.6000182,600
Jan. 14, 20220.61800.63000.60400.61900.6190162,900
Jan. 13, 20220.64400.66800.60700.62400.6240100,500
Jan. 12, 20220.66000.67200.63800.64000.6400268,700
Jan. 11, 20220.57000.62100.57000.61300.6130252,600
Jan. 10, 20220.55000.60200.55000.57000.5700181,800
Jan. 07, 20220.60100.60100.55000.59300.5930181,600
Jan. 06, 20220.57500.59000.55000.58000.5800386,500
Jan. 05, 20220.61800.63400.56400.57900.5790525,300
Jan. 04, 20220.63000.66200.60900.62300.6230190,800
Jan. 03, 20220.61000.66800.60800.62000.6200260,600
Dec. 31, 20210.63000.66000.61000.62500.6250438,500
Dec. 30, 20210.67000.67000.63400.63400.6340309,800
Dec. 29, 20210.64200.67700.62500.65000.6500694,800
Dec. 28, 20210.70500.74000.61000.69000.6900575,600
Dec. 27, 20210.71900.74300.67100.70500.7050228,700
Dec. 23, 20210.64200.73000.64200.72700.7270210,100
Dec. 22, 20210.65600.68600.62900.66100.6610235,900
Dec. 21, 20210.66500.69400.64200.66100.6610231,900
Dec. 20, 20210.61000.63700.59100.61700.6170391,000
Dec. 17, 20210.68200.71100.60500.60700.6070378,300
Dec. 16, 20210.72300.74000.67700.69100.6910194,900
Dec. 15, 20210.72300.74500.64500.73100.7310548,600
Dec. 14, 20210.64000.70200.64000.68500.6850650,300
Dec. 13, 20210.70700.72400.67200.69300.6930703,300
Dec. 10, 20210.77700.77700.70300.73400.7340328,700
Dec. 09, 20210.76700.77800.72000.72700.7270313,000
Dec. 08, 20210.78100.80000.75900.78100.7810895,100
Dec. 07, 20210.74700.82600.74700.78200.7820750,000
Dec. 06, 20210.73300.76100.67600.73400.7340716,400
Dec. 03, 20210.80000.83600.74000.76200.76201,940,100
Dec. 02, 20210.82400.90300.80300.84500.8450928,100
Dec. 01, 20210.97000.97000.86800.87000.8700617,400
Nov. 30, 20210.97000.97100.90000.90600.9060479,200
Nov. 29, 20210.94500.95600.90400.93000.9300206,600
Nov. 26, 20210.85000.92000.85000.90200.9020265,000
Nov. 24, 20210.91000.95800.89000.92500.9250592,700
Nov. 23, 20210.90500.94500.89600.94100.9410681,600
Nov. 22, 20211.01001.01000.90500.91000.9100624,000
Nov. 19, 20210.93501.01000.93500.97300.9730592,600
Nov. 18, 20211.08001.08000.92700.97900.97901,292,200
Nov. 17, 20210.96501.04000.92301.04001.0400753,300
Nov. 16, 20211.02001.04000.90000.96500.96502,256,100
Nov. 15, 20211.17001.17001.02001.03401.03401,344,100
Nov. 12, 20211.08001.14000.99001.14001.14001,060,000
Nov. 11, 20211.14001.21001.07001.08401.08401,139,700
Nov. 10, 20211.15001.35001.04901.15001.15004,565,100
Nov. 09, 20211.02001.15000.97001.12001.12003,831,600
Nov. 08, 20210.80800.97000.80800.96400.96402,328,600
Nov. 05, 20210.77100.80400.77100.80400.8040526,200
Nov. 04, 20210.78000.84000.77000.77100.7710808,800
Nov. 03, 20210.82500.83900.78000.80000.8000578,300
Nov. 02, 20210.79400.84200.78000.82600.82601,109,600
Nov. 01, 20210.86300.86300.77600.79300.7930819,000
Oct. 29, 20210.88000.88000.79500.82400.8240369,400
Oct. 28, 20210.91500.91500.81200.84100.8410382,000
Oct. 27, 20210.80700.88000.77700.83000.8300542,800
Oct. 26, 20210.85500.88000.81800.83300.8330495,300
Oct. 25, 20210.90000.90000.82600.87300.8730319,600
Oct. 22, 20210.88700.88800.82600.85800.8580600,500
Oct. 21, 20210.91500.96100.86500.88100.8810776,100
Oct. 20, 20210.90200.99900.90200.95100.95101,060,700
Oct. 19, 20210.97500.97500.88900.94000.9400710,000
Oct. 18, 20210.93000.97300.88500.92100.9210717,000
Oct. 15, 20210.97800.99700.92500.92500.9250647,900
Oct. 14, 20210.92000.95900.90500.91100.9110296,200
Oct. 13, 20210.90000.95000.88100.91200.9120256,600
Oct. 12, 20210.98500.99000.89400.91000.9100400,200
Oct. 11, 20210.94701.00000.92000.98500.9850309,700
Oct. 08, 20210.95700.95700.87500.92000.9200507,400
Oct. 07, 20210.99800.99800.87900.88200.8820363,200
Oct. 06, 20210.98001.05000.92600.92600.9260838,300
Oct. 05, 20210.88000.97100.79500.96000.9600753,800
Oct. 04, 20210.87000.87000.78400.84500.8450276,900
Oct. 01, 20210.79000.82600.74400.80900.8090429,900
Sep. 30, 20210.70300.74200.69200.71600.7160145,800
Sep. 29, 20210.71000.74400.68400.69100.6910224,700
Sep. 28, 20210.72400.75500.69700.70900.7090349,800
Sep. 27, 20210.82000.82000.73000.75400.7540402,000
Sep. 24, 20210.78200.81000.75100.77600.7760264,100
Sep. 23, 20210.82500.84900.78300.82500.8250358,000
Sep. 22, 20210.74000.80200.72800.79300.7930565,500
Sep. 21, 20210.70000.77200.67600.73000.7300625,800
Sep. 20, 20210.64700.75000.64700.70000.7000876,600
Sep. 17, 20210.79100.79400.74500.78500.7850556,000
Sep. 16, 20210.83500.84400.78400.79300.7930533,200
Sep. 15, 20210.85200.88000.82600.84300.8430456,300
Sep. 14, 20210.81900.89100.81900.84500.84501,166,600
Sep. 13, 20210.88000.89600.82000.84700.8470999,300
Sep. 10, 20210.94200.97000.88100.90000.9000342,700
Sep. 09, 20210.91000.98200.91000.93500.9350474,600
Sep. 08, 20210.95500.99100.88100.95000.9500588,000
Sep. 07, 20211.02501.04000.86301.00001.0000990,600
Sep. 03, 20211.03001.06001.00001.02001.0200560,900
Sep. 02, 20211.01001.06700.98501.01001.0100616,500
Sep. 01, 20210.88301.00000.86600.97700.9770953,800
Aug. 31, 20210.92500.95500.91000.92000.9200399,400
Aug. 30, 20210.97000.98900.92400.94000.9400499,400
Aug. 27, 20210.97000.98500.91000.97000.9700504,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...