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 (%)
Oct 29, 2021 0.8800 0.8800 0.7954 0.8243 369,433 -0.02(-1.94%)
Oct 28, 2021 0.9151 0.9151 0.8121 0.8406 381,987 +0.01(+1.28%)
Oct 27, 2021 0.8074 0.8800 0.7767 0.8300 542,782 -0.00(-0.41%)
Oct 26, 2021 0.8549 0.8185 0.8334 495,262 -0.04(-4.55%)
Oct 25, 2021 0.8999 0.8999 0.8260 0.8731 319,599 +0.02(+1.82%)
Oct 22, 2021 0.8870 0.8876 0.8260 0.8575 600,467 -0.02(-2.65%)
Oct 21, 2021 0.9150 0.9609 0.8651 0.8808 776,137 -0.07(-7.39%)
Oct 20, 2021 0.9020 0.9986 0.9020 0.9511 1,060,697 +0.01(+1.18%)
Oct 19, 2021 0.9750 0.9750 0.8891 0.9400 709,964 +0.02(+2.11%)
Oct 18, 2021 0.9300 0.9731 0.8850 0.9206 717,043 -0.00(-0.48%)
Oct 15, 2021 0.9775 0.9973 0.9250 0.9250 647,926 +0.01(+1.50%)
Oct 14, 2021 0.9200 0.9586 0.9049 0.9113 296,176 -0.00(-0.12%)
Oct 13, 2021 0.9000 0.9497 0.8809 0.9124 256,589 +0.00(+0.26%)
Oct 12, 2021 0.9850 0.9900 0.8941 0.9100 400,184 -0.07(-7.61%)
Oct 11, 2021 0.9465 1.000 0.9200 0.9850 309,726 +0.06(+7.07%)
Oct 08, 2021 0.9565 0.9565 0.8748 0.9200 507,410 +0.04(+4.28%)
Oct 07, 2021 0.9980 0.9980 0.8789 0.8822 363,235 -0.04(-4.69%)
Oct 06, 2021 0.9800 1.050 0.9256 0.9256 838,309 -0.03(-3.57%)
Oct 05, 2021 0.8800 0.9714 0.7950 0.9599 753,773 +0.12(+13.64%)
Oct 04, 2021 0.8266 0.8700 0.7841 0.8447 276,881 +0.04(+4.40%)
Oct 01, 2021 0.7895 0.8256 0.7440 0.8091 429,903 +0.09(+13.02%)
Sep 30, 2021 0.7000 0.7422 0.6915 0.7159 145,830 +0.02(+3.60%)
Sep 29, 2021 0.7100 0.7442 0.6837 0.6910 224,697 -0.02(-2.55%)
Sep 28, 2021 0.7240 0.7553 0.6968 0.7091 349,768 -0.04(-5.89%)
Sep 27, 2021 0.8200 0.8200 0.7300 0.7535 402,046 -0.02(-2.86%)
Sep 24, 2021 0.7823 0.8100 0.7506 0.7757 264,106 -0.05(-5.98%)
Sep 23, 2021 0.8250 0.8489 0.7831 0.8250 357,990 +0.03(+4.07%)
Sep 22, 2021 0.7400 0.8024 0.7284 0.7927 565,523 +0.06(+8.59%)
Sep 21, 2021 0.7000 0.7719 0.6758 0.7300 625,806 +0.03(+4.29%)
Sep 20, 2021 0.6470 0.7500 0.6470 0.7000 876,567 -0.08(-10.78%)
Sep 17, 2021 0.7911 0.7939 0.7450 0.7846 555,980 -0.01(-1.00%)
Sep 16, 2021 0.8350 0.8443 0.7840 0.7925 533,189 -0.05(-5.93%)
Sep 15, 2021 0.8524 0.8796 0.8255 0.8425 456,306 -0.00(-0.26%)
Sep 14, 2021 0.8194 0.8908 0.8194 0.8447 1,166,581 -0.00(-0.25%)
Sep 13, 2021 0.8800 0.8959 0.8201 0.8468 999,262 -0.05(-5.91%)
Sep 10, 2021 0.9423 0.9700 0.8813 0.9000 342,711 -0.04(-3.74%)
Sep 09, 2021 0.9100 0.9818 0.9100 0.9350 474,619 -0.01(-1.58%)
Sep 08, 2021 0.9553 0.9905 0.8813 0.9500 587,982 -0.05(-5.00%)
Sep 07, 2021 1.025 1.040 0.8635 1.000 990,608 -0.02(-1.96%)
Sep 03, 2021 1.029 1.060 1.000 1.020 560,908 +0.01(+0.99%)
Sep 02, 2021 1.010 1.067 0.9851 1.010 616,518 +0.03(+3.38%)
Sep 01, 2021 0.8829 1.000 0.8657 0.9770 953,807 +0.06(+6.22%)
Aug 31, 2021 0.9250 0.9553 0.9100 0.9198 399,415 -0.02(-2.15%)
Aug 30, 2021 0.9700 0.9889 0.9239 0.9400 499,440 -0.03(-3.09%)
Aug 27, 2021 0.9700 0.9852 0.9100 0.9700 504,521 +0.06(+6.71%)
Aug 26, 2021 0.9000 0.9700 0.9000 0.9090 442,527 -0.06(-6.29%)
Aug 25, 2021 0.9225 0.9800 0.8952 0.9700 639,514 +0.03(+2.81%)
Aug 24, 2021 1.000 1.000 0.9300 0.9435 448,556 -0.07(-6.59%)
Aug 23, 2021 1.090 1.090 1.000 1.010 774,145 -0.01(-0.97%)
Aug 20, 2021 0.9010 1.040 0.9010 1.020 1,227,096 +0.09(+10.07%)
Aug 19, 2021 0.8650 0.9300 0.8552 0.9267 443,085 +0.05(+5.93%)
Aug 18, 2021 0.8636 0.9456 0.8499 0.8748 406,164 +0.01(+0.99%)
Aug 17, 2021 0.9900 1.000 0.8479 0.8662 1,347,124 -0.15(-14.97%)
Aug 16, 2021 1.090 1.100 0.9918 1.019 780,510 -0.05(-4.79%)
Aug 13, 2021 1.140 1.142 1.060 1.070 821,315 +0.01(+0.94%)
Aug 12, 2021 1.110 1.110 1.010 1.060 672,522 -0.08(-7.02%)
Aug 11, 2021 1.100 1.180 1.080 1.140 1,549,352 +0.10(+9.62%)
Aug 10, 2021 1.230 1.250 1.000 1.040 1,972,952 -0.13(-11.11%)
Aug 09, 2021 1.080 1.180 1.080 1.170 2,330,305 +0.19(+19.39%)
Aug 06, 2021 0.8595 1.010 0.8000 0.9800 1,906,656 +0.17(+20.99%)
Aug 05, 2021 0.6900 0.8578 0.6630 0.8100 1,221,538 +0.10(+13.97%)
Aug 04, 2021 0.6920 0.7300 0.6417 0.7107 567,027 +0.06(+8.54%)
Aug 03, 2021 0.6920 0.6920 0.6298 0.6548 342,952 -0.03(-3.72%)
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.