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 )

0.3934 +0.0204 (+5.47%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 15, 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 (%)
May 29, 2020 0.0958 0.1025 0.0793 0.0918 71,300 -0.00(-4.57%)
May 28, 2020 0.0898 0.0966 0.0837 0.0962 68,525 +0.01(+8.33%)
May 27, 2020 0.0737 0.0955 0.0737 0.0888 52,431 +0.02(+25.78%)
May 26, 2020 0.0736 0.0886 0.0676 0.0706 97,701 -0.02(-18.94%)
May 22, 2020 0.0862 0.0871 0.0760 0.0871 45,800 +0.00(+3.94%)
May 21, 2020 0.0975 0.0975 0.0750 0.0838 116,744 -0.01(-6.89%)
May 20, 2020 0.0936 0.0990 0.0856 0.0900 323,935 +0.00(+1.35%)
May 19, 2020 0.1005 0.1005 0.0830 0.0888 82,188 -0.01(-11.64%)
May 18, 2020 0.0800 0.1160 0.0800 0.1005 177,471 +0.02(+24.54%)
May 15, 2020 0.0981 0.0981 0.0769 0.0807 73,400 -0.02(-17.99%)
May 14, 2020 0.0865 0.1014 0.0855 0.0984 254,342 +0.01(+8.73%)
May 13, 2020 0.0977 0.1056 0.0855 0.0905 171,136 -0.00(-4.44%)
May 12, 2020 0.0841 0.0982 0.0821 0.0947 189,495 +0.02(+25.26%)
May 11, 2020 0.0880 0.0880 0.0750 0.0756 131,988 -0.02(-23.09%)
May 08, 2020 0.0987 0.1170 0.0983 0.0983 316,800 +0.00(+0.20%)
May 07, 2020 0.0968 0.0981 0.0691 0.0981 90,235 +0.03(+36.06%)
May 06, 2020 0.0600 0.0721 0.0600 0.0721 100,638 +0.02(+29.91%)
May 05, 2020 0.0561 0.0647 0.0555 0.0555 5,610 -0.01(-9.76%)
May 04, 2020 0.0880 0.0880 0.0610 0.0615 62,813 -0.00(-2.38%)
May 01, 2020 0.0555 0.0686 0.0555 0.0630 39,900 -0.00(-4.69%)
Apr 30, 2020 0.0600 0.0880 0.0600 0.0661 55,346 +0.00(+1.69%)
Apr 29, 2020 0.0697 0.0731 0.0620 0.0650 119,371 -0.00(-0.15%)
Apr 28, 2020 0.0880 0.0880 0.0593 0.0651 38,532 -0.00(-4.96%)
Apr 27, 2020 0.0664 0.0701 0.0605 0.0685 164,905 +0.01(+12.30%)
Apr 24, 2020 0.0609 0.0646 0.0608 0.0610 122,800 +0.00(+4.45%)
Apr 23, 2020 0.0480 0.0585 0.0479 0.0584 129,695 +0.01(+21.67%)
Apr 22, 2020 0.0480 0.0480 0.0479 0.0480 5,598 -0.00(-6.43%)
Apr 21, 2020 0.0525 0.0525 0.0513 0.0513 9,500 +0.00(+6.65%)
Apr 20, 2020 0.0800 0.0800 0.0429 0.0481 58,097 -0.00(-6.60%)
Apr 17, 2020 0.0483 0.0534 0.0440 0.0515 30,100 +0.00(+4.25%)
Apr 16, 2020 0.0548 0.0644 0.0459 0.0494 69,418 -0.00(-3.70%)
Apr 15, 2020 0.0647 0.0647 0.0513 0.0513 22,100 -0.01(-14.50%)
Apr 14, 2020 0.0600 0.0600 0.0600 0.0600 1,280 -0.00(-1.80%)
Apr 13, 2020 0.0500 0.0613 0.0500 0.0611 18,330 +0.00(+0.00%)
Apr 09, 2020 0.0970 0.0970 0.0523 0.0611 57,600 +0.00(+8.53%)
Apr 08, 2020 0.0661 0.0685 0.0555 0.0563 34,715 -0.01(-14.70%)
Apr 07, 2020 0.1200 0.1200 0.0600 0.0660 96,938 +0.01(+20.22%)
Apr 06, 2020 0.0723 0.0723 0.0502 0.0549 39,812 +0.00(+9.80%)
Apr 03, 2020 0.0413 0.0500 0.0413 0.0500 5,900 +0.00(+5.93%)
Apr 02, 2020 0.0481 0.0481 0.0472 0.0472 4,850 +0.00(+5.59%)
Apr 01, 2020 0.0600 0.0600 0.0400 0.0447 27,229 -0.00(-7.07%)
Mar 31, 2020 0.0873 0.0873 0.0450 0.0481 95,845 +0.00(+6.89%)
Mar 30, 2020 0.0457 0.0457 0.0400 0.0450 5,280 -0.01(-16.51%)
Mar 27, 2020 0.0457 0.0539 0.0336 0.0539 20,700 +0.01(+22.50%)
Mar 26, 2020 0.0303 0.0456 0.0303 0.0440 25,005 +0.01(+29.41%)
Mar 25, 2020 0.0370 0.0413 0.0340 0.0340 54,600 +0.00(+4.62%)
Mar 24, 2020 0.0365 0.0408 0.0318 0.0325 27,918 -0.01(-17.51%)
Mar 23, 2020 0.0409 0.0409 0.0394 0.0394 26,550 -0.00(-4.14%)
Mar 20, 2020 0.0453 0.0453 0.0366 0.0411 35,400 +0.00(+2.75%)
Mar 19, 2020 0.0400 0.0400 0.0354 0.0400 2,525 +0.00(+2.56%)
Mar 18, 2020 0.0800 0.0800 0.0333 0.0390 71,683 +0.00(+11.43%)
Mar 17, 2020 0.0341 0.0400 0.0341 0.0350 37,450 -0.00(-8.85%)
Mar 16, 2020 0.0873 0.0873 0.0306 0.0384 86,355 +0.00(+12.61%)
Mar 13, 2020 0.1297 0.1297 0.0312 0.0341 26,300 -0.01(-16.63%)
Mar 12, 2020 0.0500 0.0500 0.0352 0.0409 35,319 -0.01(-16.87%)
Mar 11, 2020 0.0545 0.0548 0.0492 0.0492 20,572 -0.00(-4.09%)
Mar 10, 2020 0.0626 0.0626 0.0513 0.0513 2,750 +0.00(+1.99%)
Mar 09, 2020 0.0638 0.0638 0.0503 0.0503 57,603 -0.03(-36.01%)
Mar 06, 2020 0.0837 0.0837 0.0706 0.0786 17,600 -0.00(-1.38%)
Mar 05, 2020 0.0839 0.0839 0.0797 0.0797 1,700 +0.00(+0.13%)
Mar 04, 2020 0.1100 0.1100 0.0760 0.0796 52,500 +0.00(+3.92%)
Mar 03, 2020 0.1225 0.1225 0.0616 0.0766 10,209 +0.01(+18.21%)
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.