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 )

0.3852 +0.0020 (+0.52%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
Mar 31, 2021 2.060 2.070 1.930 1.950 1,755,032 -0.01(-0.51%)
Mar 30, 2021 2.000 2.014 1.880 1.960 575,376 -0.00(-0.18%)
Mar 29, 2021 2.060 2.060 1.914 1.964 671,031 +0.08(+4.44%)
Mar 26, 2021 1.930 1.930 1.760 1.880 872,600 +0.16(+9.30%)
Mar 25, 2021 1.520 1.750 1.410 1.720 1,476,815 +0.11(+6.83%)
Mar 24, 2021 1.790 1.960 1.560 1.610 1,181,777 -0.22(-12.02%)
Mar 23, 2021 2.000 2.000 1.780 1.830 1,010,929 -0.15(-7.75%)
Mar 22, 2021 2.070 2.130 1.960 1.984 982,090 -0.03(-1.31%)
Mar 19, 2021 1.955 2.070 1.950 2.010 717,300 +0.05(+2.55%)
Mar 18, 2021 2.170 2.170 1.930 1.960 1,298,925 -0.10(-4.91%)
Mar 17, 2021 1.860 2.120 1.740 2.061 1,338,573 +0.19(+10.22%)
Mar 16, 2021 2.000 2.000 1.840 1.870 787,565 -0.13(-6.50%)
Mar 15, 2021 2.050 2.080 1.943 2.000 1,261,280 -0.02(-0.94%)
Mar 12, 2021 1.970 2.079 1.880 2.019 1,399,200 -0.04(-1.99%)
Mar 11, 2021 2.070 2.100 1.900 2.060 1,749,720 +0.00(+0.22%)
Mar 10, 2021 2.290 2.300 2.000 2.055 2,006,652 -0.14(-6.57%)
Mar 09, 2021 2.205 2.250 2.113 2.200 1,462,298 +0.21(+10.56%)
Mar 08, 2021 2.070 2.090 1.860 1.990 1,891,264 +0.02(+1.01%)
Mar 05, 2021 1.970 2.000 1.420 1.970 2,935,000 +0.22(+12.73%)
Mar 04, 2021 2.150 2.158 1.595 1.748 3,724,016 -0.42(-19.47%)
Mar 03, 2021 2.850 2.890 2.039 2.170 7,031,474 -0.62(-22.28%)
Mar 02, 2021 2.990 3.100 2.700 2.792 1,053,014 -0.13(-4.36%)
Mar 01, 2021 2.790 3.060 2.610 2.919 1,976,179 +0.42(+16.77%)
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%)
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.