Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Dmg Blockchain Solutions Inc (OP:DMGGF)

0.1843 -0.0077 (-4.01%)
Streaming Delayed Price Updated: 3:19 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 0.1817 0.1865 0.1817 0.1843 45,880 -0.01(-4.01%)
Aug 28, 2025 0.1948 0.1976 0.1920 0.1920 141,988 -0.00(-1.54%)
Aug 27, 2025 0.2066 0.2066 0.1837 0.1950 80,716 +0.00(+1.25%)
Aug 26, 2025 0.1895 0.1950 0.1871 0.1926 135,616 +0.00(+2.56%)
Aug 25, 2025 0.1703 0.1891 0.1703 0.1878 50,230 -0.01(-4.33%)
Aug 22, 2025 0.1868 0.2000 0.1863 0.1963 94,500 +0.01(+7.50%)
Aug 21, 2025 0.1880 0.1945 0.1823 0.1826 130,900 -0.01(-3.89%)
Aug 20, 2025 0.1797 0.1940 0.1761 0.1900 410,241 +0.00(+2.43%)
Aug 19, 2025 0.1863 0.1900 0.1720 0.1855 73,591 -0.00(-2.37%)
Aug 18, 2025 0.1653 0.1920 0.1653 0.1900 286,075 +0.01(+5.26%)
Aug 15, 2025 0.1751 0.1840 0.1751 0.1805 117,087 -0.01(-2.90%)
Aug 14, 2025 0.1900 0.1900 0.1800 0.1859 118,859 -0.01(-3.23%)
Aug 13, 2025 0.1901 0.1986 0.1900 0.1921 170,219 -0.00(-2.49%)
Aug 12, 2025 0.1921 0.2000 0.1900 0.1970 90,183 -0.00(-1.50%)
Aug 11, 2025 0.2005 0.2071 0.1860 0.2000 139,878 -0.00(-0.50%)
Aug 08, 2025 0.2035 0.2045 0.1900 0.2010 212,966 -0.00(-1.95%)
Aug 07, 2025 0.2033 0.2100 0.1850 0.2050 105,333 +0.01(+2.55%)
Aug 06, 2025 0.1999 0.2037 0.1952 0.1999 112,896 -0.00(-0.05%)
Aug 05, 2025 0.2050 0.2073 0.1972 0.2000 135,533 +0.00(+0.00%)
Aug 04, 2025 0.1900 0.2050 0.1840 0.2000 146,938 -0.01(-3.38%)
Aug 01, 2025 0.2061 0.2110 0.1982 0.2070 217,097 -0.01(-3.45%)
Jul 31, 2025 0.2089 0.2230 0.2081 0.2144 23,402 +0.00(+1.61%)
Jul 30, 2025 0.2203 0.2203 0.2088 0.2110 31,802 -0.01(-5.00%)
Jul 29, 2025 0.2174 0.2272 0.2174 0.2221 82,030 -0.01(-2.63%)
Jul 28, 2025 0.2495 0.2495 0.2213 0.2281 100,986 -0.01(-4.96%)
Jul 25, 2025 0.2453 0.2453 0.2327 0.2400 72,624 -0.01(-2.87%)
Jul 24, 2025 0.2320 0.2599 0.2320 0.2471 108,345 -0.01(-2.22%)
Jul 23, 2025 0.2700 0.2700 0.2419 0.2527 174,272 +0.00(+1.32%)
Jul 22, 2025 0.2583 0.2600 0.2408 0.2494 112,969 -0.00(-1.27%)
Jul 21, 2025 0.2504 0.2600 0.2257 0.2526 326,234 +0.01(+3.48%)
Jul 18, 2025 0.2336 0.2450 0.2240 0.2441 729,581 +0.01(+5.63%)
Jul 17, 2025 0.2090 0.2325 0.2090 0.2311 190,905 +0.00(+1.58%)
Jul 16, 2025 0.2260 0.2470 0.2251 0.2275 188,667 +0.00(+0.22%)
Jul 15, 2025 0.2310 0.2409 0.2270 0.2270 125,882 -0.01(-3.98%)
Jul 14, 2025 0.2431 0.2571 0.2300 0.2364 1,045,445 +0.02(+7.45%)
Jul 11, 2025 0.1960 0.2269 0.1960 0.2200 625,921 +0.02(+8.91%)
Jul 10, 2025 0.1951 0.2100 0.1950 0.2020 190,911 +0.01(+3.59%)
Jul 09, 2025 0.1960 0.2000 0.1900 0.1950 240,693 -0.00(-0.71%)
Jul 08, 2025 0.1949 0.2053 0.1937 0.1964 47,714 +0.00(+1.39%)
Jul 07, 2025 0.1900 0.2220 0.1900 0.1937 34,348 -0.02(-8.98%)
Jul 03, 2025 0.2300 0.2300 0.1945 0.2128 429,652 +0.01(+3.80%)
Jul 02, 2025 0.1710 0.2050 0.1710 0.2050 398,653 +0.03(+16.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.