U.S. Markets closed

DMG Blockchain Solutions Inc. (DMGGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0843-0.0067 (-7.36%)
At close: 3:20PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20200.09220.09220.07410.08430.0843179,255
Aug 10, 20200.09200.09900.08300.09100.0910188,300
Aug 07, 20200.10100.10400.08400.09300.0930212,600
Aug 06, 20200.09900.10400.08900.09900.0990278,000
Aug 05, 20200.08700.09800.08100.09600.0960178,200
Aug 04, 20200.12300.12300.08500.09200.0920342,600
Aug 03, 20200.09500.11700.09200.11700.1170270,700
Jul 31, 20200.07100.08800.07000.08800.0880101,700
Jul 30, 20200.08900.08900.07000.07000.0700220,100
Jul 29, 20200.08800.09500.08200.09000.090022,200
Jul 28, 20200.09600.09800.08200.09200.0920127,400
Jul 27, 20200.08100.09600.08000.09600.0960229,200
Jul 24, 20200.08000.08400.06900.06900.069043,600
Jul 23, 20200.08000.08800.07500.08200.082038,800
Jul 22, 20200.08200.08200.06800.07900.079033,300
Jul 21, 20200.06700.08000.06000.08000.080036,200
Jul 20, 20200.06000.06500.05600.06200.062018,800
Jul 17, 20200.06600.08100.05900.05900.059068,400
Jul 16, 20200.06600.07100.06000.06600.066044,700
Jul 15, 20200.07000.07100.05900.06500.065056,400
Jul 14, 20200.06500.07400.05900.06700.0670212,900
Jul 13, 20200.06900.07600.06600.06600.066038,400
Jul 10, 20200.07000.08000.05900.07400.074078,900
Jul 09, 20200.06500.07800.06100.07000.0700185,600
Jul 08, 20200.07400.08300.07000.07800.0780493,400
Jul 07, 20200.07500.07800.07400.07600.0760100,500
Jul 06, 20200.07200.08100.07200.07900.079078,100
Jul 02, 20200.10000.10000.07600.07900.079031,300
Jul 01, 20200.06500.10000.06500.10000.100089,100
Jun 30, 20200.08500.08800.07500.08000.080089,700
Jun 29, 20200.08000.08400.07500.08200.082035,300
Jun 26, 20200.08300.08500.07100.07900.079023,800
Jun 25, 20200.07500.08600.07200.08600.086034,600
Jun 24, 20200.08700.09000.07300.07300.073078,300
Jun 23, 20200.09600.09600.08000.08700.087017,800
Jun 22, 20200.09900.10000.08000.08700.087050,500
Jun 19, 20200.08800.09400.08000.09000.090041,200
Jun 18, 20200.08800.08800.08300.08300.083041,700
Jun 17, 20200.10000.10200.08300.08700.087036,500
Jun 16, 20200.09000.10100.08600.08600.086085,400
Jun 15, 20200.08900.09400.08000.08600.086073,700
Jun 12, 20200.08700.10000.08500.09700.09706,700
Jun 11, 20200.08900.10000.08400.08400.084087,500
Jun 10, 20200.11800.11800.09500.09500.0950129,600
Jun 09, 20200.07600.10200.07600.10200.102083,000
Jun 08, 20200.10100.10200.08700.08900.0890282,700
Jun 05, 20200.09100.10600.09100.10100.101058,300
Jun 04, 20200.10600.10600.09100.09100.091093,000
Jun 03, 20200.09600.10500.09100.09600.096044,800
Jun 02, 20200.11000.11100.08700.09500.0950127,700
Jun 01, 20200.09000.10100.07900.10000.100072,300
May 29, 20200.09600.10300.07900.09200.092071,300
May 28, 20200.09000.09700.08400.09600.096068,500
May 27, 20200.07400.09600.07400.08900.089052,400
May 26, 20200.07400.08900.06800.07100.071097,700
May 22, 20200.08600.08700.07600.08700.087045,800
May 21, 20200.09800.09800.07500.08400.0840116,700
May 20, 20200.09400.09900.08600.09000.0900323,900
May 19, 20200.10100.10100.08300.08900.089082,200
May 18, 20200.08000.11600.08000.10100.1010177,500
May 15, 20200.09800.09800.07700.08100.081073,400
May 14, 20200.08700.10100.08600.09800.0980254,300
May 13, 20200.09800.10600.08500.09100.0910171,100
May 12, 20200.08400.09800.08200.09500.0950189,500
May 11, 20200.08800.08800.07500.07600.0760132,000
May 08, 20200.09900.11700.09800.09800.0980316,800
May 07, 20200.09700.09800.06900.09800.098090,200
May 06, 20200.06000.07200.06000.07200.0720100,600
May 05, 20200.05600.06500.05600.05600.05605,600
May 04, 20200.08800.08800.06100.06200.062062,800
May 01, 20200.05600.06900.05600.06300.063039,900
Apr 30, 20200.06000.08800.06000.06600.066055,300
Apr 29, 20200.07000.07300.06200.06500.0650119,400
Apr 28, 20200.08800.08800.05900.06500.065038,500
Apr 27, 20200.06600.07000.06100.06900.0690164,900
Apr 24, 20200.06100.06500.06100.06100.0610122,800
Apr 23, 20200.04800.05900.04800.05800.0580129,700
Apr 22, 20200.04800.04800.04800.04800.04805,600
Apr 21, 20200.05300.05300.05100.05100.05109,500
Apr 20, 20200.08000.08000.04300.04800.048058,100
Apr 17, 20200.04800.05300.04400.05200.052030,100
Apr 16, 20200.05500.06400.04600.04900.049069,400
Apr 15, 20200.06500.06500.05100.05100.051022,100
Apr 14, 20200.06000.06000.06000.06000.06001,300
Apr 13, 20200.05000.06100.05000.06100.061018,300
Apr 09, 20200.09700.09700.05200.06100.061057,600
Apr 08, 20200.06600.06900.05600.05600.056034,700
Apr 07, 20200.12000.12000.06000.06600.066096,900
Apr 06, 20200.07200.07200.05000.05500.055039,800
Apr 03, 20200.04100.05000.04100.05000.05006,000
Apr 02, 20200.04800.04800.04700.04700.04704,900
Apr 01, 20200.06000.06000.04000.04500.045027,200
Mar 31, 20200.08700.08700.04500.04800.048095,800
Mar 30, 20200.04600.04600.04000.04500.04505,300
Mar 27, 20200.04600.05400.03400.05400.054020,800
Mar 26, 20200.03000.04600.03000.04400.044025,000
Mar 25, 20200.04100.04100.03400.03400.034054,600
Mar 24, 20200.03600.04100.03200.03300.033027,900
Mar 23, 20200.04100.04100.03900.03900.039026,600
Mar 20, 20200.04500.04500.03700.04100.041035,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...