Dmg Blockchain Solutions Inc (OP: DMGGF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	0.2242	0.2242	0.2129	0.2230	86,162	+0.00(+1.36%)
Aug 30, 2022	0.2227	0.2227	0.2135	0.2200	100,621	-0.00(-1.30%)
Aug 29, 2022	0.2481	0.2481	0.2140	0.2229	304,260	-0.01(-6.27%)
Aug 26, 2022	0.2440	0.2456	0.2298	0.2378	102,175	-0.01(-2.54%)
Aug 25, 2022	0.2546	0.2546	0.2395	0.2440	60,161	-0.01(-2.40%)
Aug 24, 2022	0.2502	0.2546	0.2448	0.2500	68,039	+0.00(+0.00%)
Aug 23, 2022	0.2554	0.2554	0.2500	0.2500	25,446	+0.01(+4.17%)
Aug 22, 2022	0.2457	0.2554	0.2400	0.2400	32,626	-0.02(-6.03%)
Aug 19, 2022	0.2653	0.2653	0.2464	0.2554	126,410	-0.02(-6.86%)
Aug 18, 2022	0.2750	0.2811	0.2629	0.2742	95,912	-0.01(-2.28%)
Aug 17, 2022	0.2820	0.3000	0.2738	0.2806	58,158	-0.02(-7.73%)
Aug 16, 2022	0.3345	0.3345	0.3037	0.3041	168,160	-0.03(-7.93%)
Aug 15, 2022	0.3260	0.3590	0.3244	0.3303	33,841	-0.00(-0.33%)
Aug 12, 2022	0.3170	0.3314	0.3048	0.3314	97,115	+0.01(+4.35%)
Aug 11, 2022	0.3331	0.3345	0.3101	0.3176	201,525	+0.00(+0.83%)
Aug 10, 2022	0.3100	0.3200	0.3036	0.3150	135,676	+0.02(+7.95%)
Aug 09, 2022	0.3090	0.3090	0.2845	0.2918	44,077	-0.01(-4.11%)
Aug 08, 2022	0.2936	0.3100	0.2936	0.3043	96,833	+0.02(+6.77%)
Aug 05, 2022	0.2937	0.2993	0.2800	0.2850	178,690	-0.01(-1.99%)
Aug 04, 2022	0.2998	0.3164	0.2908	0.2908	104,104	-0.02(-6.19%)
Aug 03, 2022	0.3127	0.3227	0.3032	0.3100	173,334	+0.01(+3.33%)
Aug 02, 2022	0.2800	0.3000	0.2722	0.3000	180,400	+0.02(+5.26%)
Aug 01, 2022	0.2729	0.2995	0.2600	0.2850	93,949	+0.00(+0.56%)
Jul 29, 2022	0.2650	0.3040	0.2650	0.2834	135,605	+0.00(+0.21%)
Jul 28, 2022	0.2600	0.2941	0.2476	0.2828	78,404	+0.03(+12.18%)
Jul 27, 2022	0.2180	0.2653	0.2180	0.2521	36,796	+0.02(+10.42%)
Jul 26, 2022	0.2371	0.2414	0.2260	0.2283	79,455	-0.02(-6.93%)
Jul 25, 2022	0.2490	0.2490	0.2370	0.2453	51,877	-0.00(-1.88%)
Jul 22, 2022	0.2851	0.2881	0.2500	0.2500	95,656	-0.02(-7.75%)
Jul 21, 2022	0.2657	0.2795	0.2618	0.2710	59,679	-0.00(-1.13%)
Jul 20, 2022	0.2588	0.2901	0.2580	0.2741	276,868	+0.02(+8.17%)
Jul 19, 2022	0.2421	0.2685	0.2358	0.2534	365,876	+0.02(+10.08%)
Jul 18, 2022	0.2070	0.2476	0.2070	0.2302	151,715	+0.02(+7.42%)
Jul 15, 2022	0.2058	0.2190	0.2042	0.2143	66,704	+0.01(+3.38%)
Jul 14, 2022	0.1991	0.2153	0.1900	0.2073	158,867	+0.01(+3.44%)
Jul 13, 2022	0.2070	0.2098	0.1888	0.2004	33,881	+0.00(+0.20%)
Jul 12, 2022	0.2100	0.2118	0.1996	0.2000	138,172	-0.01(-5.44%)
Jul 11, 2022	0.2100	0.2170	0.2033	0.2115	75,626	-0.01(-2.53%)
Jul 08, 2022	0.2098	0.2318	0.2073	0.2170	239,363	+0.00(+1.73%)
Jul 07, 2022	0.1900	0.2133	0.1900	0.2133	203,850	+0.02(+10.12%)
Jul 06, 2022	0.1960	0.2036	0.1850	0.1937	141,343	+0.00(+0.99%)
Jul 05, 2022	0.1890	0.1918	0.1730	0.1918	136,763	+0.01(+7.33%)
Jul 01, 2022	0.1800	0.1964	0.1688	0.1787	102,901	-0.00(-2.14%)
Jun 30, 2022	0.2175	0.2175	0.1787	0.1826	241,768	-0.01(-3.54%)
Jun 29, 2022	0.1886	0.1900	0.1857	0.1893	15,974	-0.00(-1.66%)
Jun 28, 2022	0.2049	0.2049	0.1925	0.1925	95,311	-0.01(-3.75%)
Jun 27, 2022	0.2032	0.2164	0.1980	0.2000	108,514	-0.00(-2.44%)
Jun 24, 2022	0.2059	0.2159	0.1970	0.2050	124,626	+0.01(+6.49%)
Jun 23, 2022	0.2130	0.2130	0.1800	0.1925	89,717	-0.00(-0.41%)
Jun 22, 2022	0.1700	0.2063	0.1700	0.1933	311,116	-0.00(-0.26%)
Jun 21, 2022	0.1791	0.2115	0.1791	0.1938	156,201	+0.01(+7.13%)
Jun 17, 2022	0.1950	0.2000	0.1785	0.1809	520,962	-0.01(-5.39%)
Jun 16, 2022	0.2061	0.2061	0.1854	0.1912	152,293	-0.01(-7.23%)
Jun 15, 2022	0.2000	0.2061	0.1858	0.2061	1,092,176	+0.01(+2.59%)
Jun 14, 2022	0.2098	0.2171	0.2000	0.2009	190,234	-0.01(-5.06%)
Jun 13, 2022	0.2200	0.2430	0.2004	0.2116	1,031,427	-0.05(-20.45%)
Jun 10, 2022	0.2799	0.2800	0.2601	0.2660	128,224	-0.02(-6.57%)
Jun 09, 2022	0.2800	0.2898	0.2769	0.2847	19,861	+0.00(+0.64%)
Jun 08, 2022	0.3014	0.3014	0.2800	0.2829	39,484	-0.01(-4.00%)
Jun 07, 2022	0.2910	0.2947	0.2812	0.2947	52,022	+0.00(+0.92%)
Jun 06, 2022	0.2920	0.3129	0.2920	0.2920	54,424	-0.01(-2.34%)
Jun 03, 2022	0.2750	0.3100	0.2750	0.2990	73,679	-0.01(-4.07%)
Jun 02, 2022	0.2876	0.3198	0.2876	0.3117	46,176	+0.00(+0.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.