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 (%)
May 08, 2023 0.2122 0.2173 0.2100 0.2158 30,998 -0.00(-1.73%)
May 05, 2023 0.2178 0.2241 0.2110 0.2196 48,754 +0.00(+2.19%)
May 04, 2023 0.2105 0.2149 0.2074 0.2149 34,081 +0.01(+3.37%)
May 03, 2023 0.2100 0.2173 0.2079 0.2079 34,335 -0.01(-5.46%)
May 02, 2023 0.2200 0.2234 0.2148 0.2199 40,039 +0.00(+0.23%)
May 01, 2023 0.2200 0.2263 0.2177 0.2194 25,986 -0.01(-2.58%)
Apr 28, 2023 0.2145 0.2288 0.2145 0.2252 53,045 -0.00(-2.09%)
Apr 27, 2023 0.2232 0.2300 0.2203 0.2300 18,439 +0.01(+5.26%)
Apr 26, 2023 0.2300 0.2352 0.2185 0.2185 184,638 -0.00(-0.09%)
Apr 25, 2023 0.2155 0.2205 0.2104 0.2187 198,166 -0.00(-0.82%)
Apr 24, 2023 0.2240 0.2254 0.2178 0.2205 115,327 -0.00(-1.69%)
Apr 21, 2023 0.2255 0.2303 0.2243 0.2243 26,053 -0.01(-2.48%)
Apr 20, 2023 0.2337 0.2359 0.2263 0.2300 57,876 -0.01(-3.20%)
Apr 19, 2023 0.2432 0.2432 0.2363 0.2376 16,359 -0.01(-3.02%)
Apr 18, 2023 0.2290 0.2501 0.2290 0.2450 206,128 +0.01(+3.86%)
Apr 17, 2023 0.2610 0.2610 0.2359 0.2359 104,884 -0.01(-3.24%)
Apr 14, 2023 0.2566 0.2596 0.2390 0.2438 307,522 -0.01(-2.87%)
Apr 13, 2023 0.2362 0.2510 0.2346 0.2510 305,904 +0.02(+6.67%)
Apr 12, 2023 0.2500 0.2500 0.2304 0.2353 22,318 -0.01(-2.12%)
Apr 11, 2023 0.2230 0.2510 0.2230 0.2404 474,909 +0.01(+5.53%)
Apr 10, 2023 0.2020 0.2300 0.2020 0.2278 155,991 +0.01(+4.54%)
Apr 06, 2023 0.2186 0.2265 0.2179 0.2179 50,895 -0.00(-1.85%)
Apr 05, 2023 0.2229 0.2279 0.2216 0.2220 60,083 -0.01(-3.48%)
Apr 04, 2023 0.2100 0.2300 0.2100 0.2300 38,121 +0.00(+0.00%)
Apr 03, 2023 0.2244 0.2300 0.2234 0.2300 49,804 +0.00(+0.13%)
Mar 31, 2023 0.2321 0.2400 0.2279 0.2297 59,626 +0.00(+0.83%)
Mar 30, 2023 0.2364 0.2365 0.2210 0.2278 222,808 -0.00(-0.96%)
Mar 29, 2023 0.2390 0.2434 0.2300 0.2300 82,566 +0.00(+1.23%)
Mar 28, 2023 0.2263 0.2306 0.2235 0.2272 52,005 -0.00(-0.79%)
Mar 27, 2023 0.2334 0.2400 0.2275 0.2290 22,641 -0.00(-1.63%)
Mar 24, 2023 0.2405 0.2405 0.2286 0.2328 217,833 -0.01(-2.51%)
Mar 23, 2023 0.2200 0.2389 0.2200 0.2388 232,624 +0.02(+10.71%)
Mar 22, 2023 0.2403 0.2469 0.2157 0.2157 147,924 -0.02(-9.94%)
Mar 21, 2023 0.2340 0.2453 0.2340 0.2395 176,033 +0.00(+1.18%)
Mar 20, 2023 0.2428 0.2510 0.2311 0.2367 148,868 +0.01(+4.27%)
Mar 17, 2023 0.2210 0.2332 0.2185 0.2270 465,461 +0.01(+4.90%)
Mar 16, 2023 0.2206 0.2206 0.2071 0.2164 70,604 +0.01(+4.84%)
Mar 15, 2023 0.2110 0.2142 0.2028 0.2064 27,155 -0.01(-3.91%)
Mar 14, 2023 0.2140 0.2311 0.2140 0.2148 133,498 +0.01(+4.63%)
Mar 13, 2023 0.1960 0.2159 0.1960 0.2053 182,035 +0.02(+9.14%)
Mar 10, 2023 0.1900 0.1900 0.1800 0.1881 79,359 -0.00(-2.54%)
Mar 09, 2023 0.2050 0.2093 0.1864 0.1930 193,392 -0.01(-5.85%)
Mar 08, 2023 0.2000 0.2103 0.2000 0.2050 27,306 -0.00(-2.05%)
Mar 07, 2023 0.2198 0.2198 0.2029 0.2093 150,231 -0.01(-6.31%)
Mar 06, 2023 0.2100 0.2305 0.2100 0.2234 124,894 +0.01(+3.86%)
Mar 03, 2023 0.2222 0.2300 0.2133 0.2151 215,050 -0.01(-5.33%)
Mar 02, 2023 0.2282 0.2283 0.2202 0.2272 42,773 +0.00(+0.18%)
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.