Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.4000 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 28, 2024 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 (%)
Feb 26, 2021 2.620 2.800 2.370 2.500 1,965,500 -0.28(-10.07%)
Feb 25, 2021 3.310 3.310 2.610 2.780 1,863,132 -0.23(-7.49%)
Feb 24, 2021 3.100 3.370 2.850 3.005 2,709,256 +0.32(+11.92%)
Feb 23, 2021 2.896 3.469 2.500 2.685 5,144,333 -0.92(-25.62%)
Feb 22, 2021 2.640 4.510 2.341 3.610 8,276,241 +0.59(+19.54%)
Feb 19, 2021 2.215 3.126 2.215 3.020 6,804,600 +0.89(+41.78%)
Feb 18, 2021 2.170 2.410 1.690 2.130 5,804,393 +0.03(+1.43%)
Feb 17, 2021 1.654 2.100 1.620 2.100 5,892,655 +0.62(+42.13%)
Feb 16, 2021 1.260 1.480 1.220 1.478 3,732,792 +0.35(+30.67%)
Feb 12, 2021 1.110 1.210 1.030 1.131 2,534,000 +0.06(+5.67%)
Feb 11, 2021 1.060 1.140 1.040 1.070 1,357,996 +0.03(+2.88%)
Feb 10, 2021 1.150 1.180 0.9864 1.040 2,253,901 -0.14(-11.59%)
Feb 09, 2021 1.230 1.230 1.100 1.176 1,737,680 -0.01(-0.89%)
Feb 08, 2021 1.320 1.320 1.148 1.187 2,866,848 +0.10(+8.97%)
Feb 05, 2021 1.090 1.150 1.060 1.089 616,500 -0.02(-1.86%)
Feb 04, 2021 1.260 1.260 1.070 1.110 720,640 -0.06(-5.02%)
Feb 03, 2021 1.194 1.250 1.140 1.169 1,072,865 +0.02(+1.63%)
Feb 02, 2021 1.080 1.200 1.035 1.150 840,470 +0.12(+11.65%)
Feb 01, 2021 1.050 1.110 0.9879 1.030 1,226,374 -0.11(-9.65%)
Jan 29, 2021 1.390 1.390 1.050 1.140 2,625,300 +0.07(+6.12%)
Jan 28, 2021 0.8090 1.074 0.8090 1.074 2,463,577 +0.24(+28.26%)
Jan 27, 2021 0.8516 0.8900 0.8000 0.8376 2,220,414 -0.12(-12.75%)
Jan 26, 2021 0.9900 1.000 0.9000 0.9600 1,171,568 -0.09(-8.57%)
Jan 25, 2021 1.230 1.230 1.010 1.050 1,635,154 -0.06(-5.41%)
Jan 22, 2021 0.9473 1.170 0.9150 1.110 2,349,700 +0.21(+23.33%)
Jan 21, 2021 0.8100 0.9593 0.8056 0.9000 2,800,587 -0.11(-11.33%)
Jan 20, 2021 1.170 1.170 0.8801 1.015 3,524,833 -0.20(-16.56%)
Jan 19, 2021 1.400 1.460 1.190 1.216 2,417,459 -0.18(-13.17%)
Jan 15, 2021 1.500 1.520 1.330 1.401 3,107,500 -0.18(-11.33%)
Jan 14, 2021 1.700 1.820 1.580 1.580 2,547,649 +0.01(+0.64%)
Jan 13, 2021 1.680 1.680 1.490 1.570 2,675,535 -0.07(-4.23%)
Jan 12, 2021 1.460 1.680 1.330 1.639 3,314,335 +0.29(+21.49%)
Jan 11, 2021 1.260 1.555 1.220 1.349 6,720,486 -0.47(-25.86%)
Jan 08, 2021 1.600 1.980 1.555 1.820 8,443,500 +0.38(+26.38%)
Jan 07, 2021 1.240 1.570 1.120 1.440 14,382,141 +0.42(+41.18%)
Jan 06, 2021 0.8204 1.220 0.7200 1.020 12,489,466 +0.19(+23.04%)
Jan 05, 2021 0.4599 0.8290 0.4500 0.8290 8,338,748 +0.41(+99.95%)
Jan 04, 2021 0.4810 0.5430 0.3900 0.4146 1,717,172 -0.06(-13.52%)
Dec 31, 2020 0.4794 0.4794 0.4794 850,335 -0.02(-4.29%)
Dec 30, 2020 0.5158 0.5445 0.4961 0.5009 850,335 +0.02(+3.13%)
Dec 29, 2020 0.5720 0.5720 0.4590 0.4857 955,751 -0.08(-13.58%)
Dec 28, 2020 0.7500 0.7500 0.5000 0.5620 1,486,821 +0.12(+25.98%)
Dec 24, 2020 0.4648 0.4800 0.4040 0.4461 825,500 -0.02(-4.96%)
Dec 23, 2020 0.5940 0.5940 0.4458 0.4694 1,388,290 -0.08(-14.65%)
Dec 22, 2020 0.6197 0.6200 0.5300 0.5500 1,273,584 -0.02(-3.51%)
Dec 21, 2020 0.5770 0.6300 0.5000 0.5700 1,201,244 +0.04(+7.69%)
Dec 18, 2020 0.5410 0.6109 0.4777 0.5293 1,752,700 -0.03(-5.19%)
Dec 17, 2020 0.5400 0.7094 0.4865 0.5583 4,206,709 +0.13(+31.36%)
Dec 16, 2020 0.3350 0.4319 0.2981 0.4250 2,811,812 +0.16(+61.17%)
Dec 15, 2020 0.2310 0.2717 0.2218 0.2637 815,966 +0.04(+18.78%)
Dec 14, 2020 0.2176 0.2332 0.2045 0.2220 572,415 +0.02(+11.00%)
Dec 11, 2020 0.2091 0.2092 0.1937 0.2000 290,500 -0.01(-2.63%)
Dec 10, 2020 0.1907 0.2056 0.1745 0.2054 649,866 +0.01(+7.31%)
Dec 09, 2020 0.1940 0.2000 0.1895 0.1914 484,817 -0.01(-4.44%)
Dec 08, 2020 0.2330 0.2367 0.1900 0.2003 575,349 -0.03(-14.03%)
Dec 07, 2020 0.2355 0.2400 0.2127 0.2330 952,963 +0.01(+3.60%)
Dec 04, 2020 0.2052 0.2256 0.1790 0.2249 626,100 -0.02(-6.64%)
Dec 03, 2020 0.2580 0.2580 0.2150 0.2409 489,271 -0.00(-0.21%)
Dec 02, 2020 0.2454 0.2482 0.2202 0.2414 274,460 -0.00(-1.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.