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:

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.4150 +0.0209 (+5.30%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.4000 0.4200 0.4000 0.4150 134,841 +0.02(+5.30%)
Jul 18, 2024 0.4260 0.4260 0.3941 0.3941 85,986 -0.02(-3.81%)
Jul 17, 2024 0.4200 0.4300 0.4007 0.4097 193,922 -0.01(-3.14%)
Jul 16, 2024 0.4000 0.4250 0.4000 0.4230 444,070 +0.02(+4.44%)
Jul 15, 2024 0.3800 0.4100 0.3800 0.4050 368,186 +0.04(+9.46%)
Jul 12, 2024 0.3644 0.3749 0.3600 0.3700 111,178 +0.01(+2.69%)
Jul 11, 2024 0.3580 0.3682 0.3570 0.3603 105,764 +0.00(+0.31%)
Jul 10, 2024 0.3390 0.3656 0.3390 0.3592 153,298 +0.00(+0.00%)
Jul 09, 2024 0.3700 0.3799 0.3592 0.3592 109,961 -0.02(-4.06%)
Jul 08, 2024 0.3799 0.3799 0.3513 0.3744 104,674 +0.00(+0.24%)
Jul 05, 2024 0.3701 0.3836 0.3532 0.3735 89,512 -0.01(-3.19%)
Jul 03, 2024 0.3700 0.3858 0.3700 0.3858 3,073 +0.00(+0.21%)
Jul 02, 2024 0.3783 0.3962 0.3710 0.3850 125,217 +0.00(+0.92%)
Jul 01, 2024 0.3856 0.4200 0.3815 0.3815 120,430 -0.00(-1.06%)
Jun 28, 2024 0.3763 0.3902 0.3763 0.3856 16,991 +0.00(+0.68%)
Jun 27, 2024 0.3841 0.3900 0.3630 0.3830 121,230 +0.00(+0.79%)
Jun 26, 2024 0.3865 0.3974 0.3748 0.3800 53,859 -0.02(-4.04%)
Jun 25, 2024 0.3800 0.4095 0.3787 0.3960 168,357 +0.02(+4.21%)
Jun 24, 2024 0.3894 0.3894 0.3701 0.3800 86,194 -0.00(-0.47%)
Jun 21, 2024 0.4000 0.4010 0.3749 0.3818 101,159 -0.02(-4.55%)
Jun 20, 2024 0.4016 0.4126 0.3900 0.4000 90,309 +0.00(+0.10%)
Jun 18, 2024 0.4113 0.4170 0.3921 0.3996 123,635 -0.02(-3.87%)
Jun 17, 2024 0.3680 0.4255 0.3680 0.4157 229,738 +0.03(+6.75%)
Jun 14, 2024 0.3860 0.4025 0.3796 0.3894 290,092 -0.01(-2.65%)
Jun 13, 2024 0.3977 0.4090 0.3900 0.4000 170,731 +0.01(+2.35%)
Jun 12, 2024 0.4051 0.4259 0.3908 0.3908 165,096 -0.01(-2.93%)
Jun 11, 2024 0.3900 0.4080 0.3875 0.4026 167,771 -0.01(-1.80%)
Jun 10, 2024 0.3990 0.4241 0.3990 0.4100 253,686 -0.00(-0.34%)
Jun 07, 2024 0.4030 0.4590 0.4030 0.4114 388,326 -0.04(-8.27%)
Jun 06, 2024 0.4400 0.4541 0.4310 0.4485 507,129 +0.02(+3.96%)
Jun 05, 2024 0.4200 0.4500 0.4200 0.4314 123,454 +0.01(+1.58%)
Jun 04, 2024 0.3906 0.4260 0.3906 0.4247 167,072 +0.04(+9.68%)
Jun 03, 2024 0.3850 0.4070 0.3844 0.3872 143,866 +0.00(+0.57%)
May 31, 2024 0.3900 0.3977 0.3780 0.3850 98,341 -0.01(-1.28%)
May 30, 2024 0.3751 0.4000 0.3690 0.3900 243,824 -0.01(-2.08%)
May 29, 2024 0.4000 0.4000 0.3800 0.3983 195,416 -0.00(-0.43%)
May 28, 2024 0.3710 0.4100 0.3710 0.4000 192,525 +0.01(+1.81%)
May 24, 2024 0.3798 0.4070 0.3798 0.3929 103,612 +0.01(+3.64%)
May 23, 2024 0.3824 0.3904 0.3679 0.3791 33,508 +0.00(+0.26%)
May 22, 2024 0.4100 0.4100 0.3781 0.3781 176,108 -0.02(-4.57%)
May 21, 2024 0.4003 0.4044 0.3860 0.3962 212,202 +0.02(+5.65%)
May 20, 2024 0.3591 0.4000 0.3410 0.3750 251,864 -0.01(-2.65%)
May 17, 2024 0.3800 0.3979 0.3797 0.3852 38,149 +0.00(+0.52%)
May 16, 2024 0.3888 0.3918 0.3762 0.3832 48,704 -0.02(-4.20%)
May 15, 2024 0.3741 0.4000 0.3741 0.4000 48,303 +0.03(+7.24%)
May 14, 2024 0.3813 0.4034 0.3640 0.3730 85,506 -0.03(-7.86%)
May 13, 2024 0.3726 0.4070 0.3662 0.4048 64,043 +0.01(+2.79%)
May 10, 2024 0.3390 0.3950 0.3248 0.3938 372,216 +0.06(+17.97%)
May 09, 2024 0.3390 0.3400 0.3260 0.3338 179,880 -0.01(-1.53%)
May 08, 2024 0.3410 0.3415 0.3213 0.3390 66,219 -0.00(-1.11%)
May 07, 2024 0.3320 0.3607 0.3320 0.3428 44,595 -0.01(-2.28%)
May 06, 2024 0.3450 0.3744 0.3450 0.3508 148,651 -0.01(-2.47%)
May 03, 2024 0.3600 0.3750 0.3502 0.3597 86,738 +0.00(+0.17%)
May 02, 2024 0.3500 0.3591 0.3438 0.3591 44,351 +0.01(+3.49%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.