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 (%)
Jul 31, 2023 0.3369 0.3414 0.3289 0.3327 51,710 +0.00(+0.82%)
Jul 28, 2023 0.3308 0.3552 0.3288 0.3300 99,750 -0.01(-1.67%)
Jul 27, 2023 0.3566 0.3712 0.3294 0.3356 52,243 -0.01(-3.20%)
Jul 26, 2023 0.3420 0.3525 0.3400 0.3467 81,199 +0.01(+1.49%)
Jul 25, 2023 0.3300 0.3500 0.3300 0.3416 117,884 +0.01(+2.61%)
Jul 24, 2023 0.3689 0.3720 0.3300 0.3329 134,649 -0.06(-15.40%)
Jul 21, 2023 0.3774 0.4010 0.3656 0.3935 192,887 +0.03(+7.10%)
Jul 20, 2023 0.3991 0.3991 0.3644 0.3674 172,173 -0.03(-8.45%)
Jul 19, 2023 0.3989 0.4100 0.3810 0.4013 152,771 +0.01(+2.61%)
Jul 18, 2023 0.3605 0.4020 0.3543 0.3911 155,536 +0.03(+7.86%)
Jul 17, 2023 0.3625 0.4026 0.3625 0.3626 257,218 -0.00(-0.25%)
Jul 14, 2023 0.4200 0.4380 0.3635 0.3635 726,709 -0.06(-13.25%)
Jul 13, 2023 0.2942 0.4319 0.2924 0.4190 1,951,753 +0.13(+45.39%)
Jul 12, 2023 0.3000 0.3200 0.2882 0.2882 450,775 -0.01(-2.31%)
Jul 11, 2023 0.2750 0.2950 0.2519 0.2950 209,384 +0.04(+14.43%)
Jul 10, 2023 0.2562 0.2611 0.2464 0.2578 236,441 -0.00(-0.12%)
Jul 07, 2023 0.2260 0.2599 0.2260 0.2581 269,736 +0.01(+2.42%)
Jul 06, 2023 0.2657 0.2662 0.2426 0.2520 102,576 -0.01(-1.95%)
Jul 05, 2023 0.2500 0.2600 0.2350 0.2570 405,439 +0.02(+6.20%)
Jul 03, 2023 0.2390 0.2510 0.2365 0.2420 65,811 +0.01(+2.33%)
Jun 30, 2023 0.2360 0.2479 0.2343 0.2365 46,174 +0.00(+0.25%)
Jun 29, 2023 0.2240 0.2415 0.2240 0.2359 121,684 +0.00(+0.00%)
Jun 28, 2023 0.2423 0.2423 0.2339 0.2359 86,006 -0.01(-4.34%)
Jun 27, 2023 0.2355 0.2481 0.2355 0.2466 142,775 +0.02(+8.78%)
Jun 26, 2023 0.2400 0.2481 0.2267 0.2267 120,493 -0.02(-8.22%)
Jun 23, 2023 0.2309 0.2478 0.2252 0.2470 143,557 +0.02(+8.14%)
Jun 22, 2023 0.2403 0.2403 0.2203 0.2284 108,757 -0.01(-3.95%)
Jun 21, 2023 0.2140 0.2507 0.2140 0.2378 384,620 +0.01(+5.41%)
Jun 20, 2023 0.2000 0.2304 0.2000 0.2256 276,563 +0.02(+7.43%)
Jun 16, 2023 0.1948 0.2100 0.1929 0.2100 127,050 +0.02(+8.81%)
Jun 15, 2023 0.1940 0.1982 0.1900 0.1930 97,926 -0.00(-1.33%)
Jun 14, 2023 0.2100 0.2100 0.1900 0.1956 218,683 -0.01(-2.64%)
Jun 13, 2023 0.2015 0.2035 0.1960 0.2009 28,932 +0.00(+0.50%)
Jun 12, 2023 0.1910 0.2015 0.1910 0.1999 68,166 -0.00(-0.60%)
Jun 09, 2023 0.2100 0.2100 0.1972 0.2011 7,350 -0.00(-0.69%)
Jun 08, 2023 0.2004 0.2030 0.1983 0.2025 61,620 -0.00(-0.78%)
Jun 07, 2023 0.1986 0.2066 0.1986 0.2041 109,906 -0.00(-1.11%)
Jun 06, 2023 0.1898 0.2100 0.1898 0.2064 97,566 +0.02(+8.63%)
Jun 05, 2023 0.2002 0.2024 0.1900 0.1900 79,558 -0.02(-7.90%)
Jun 02, 2023 0.2055 0.2084 0.2001 0.2063 37,471 +0.01(+3.15%)
Jun 01, 2023 0.2018 0.2042 0.1967 0.2000 73,446 -0.00(-0.79%)
May 31, 2023 0.2042 0.2061 0.2011 0.2016 19,850 -0.00(-2.33%)
May 30, 2023 0.1980 0.2077 0.1980 0.2064 214,278 +0.01(+4.24%)
May 26, 2023 0.1948 0.2018 0.1940 0.1980 106,600 +0.01(+3.13%)
May 25, 2023 0.1951 0.1955 0.1901 0.1920 23,574 -0.01(-3.03%)
May 24, 2023 0.1950 0.1998 0.1950 0.1980 19,274 -0.00(-1.64%)
May 23, 2023 0.1950 0.2051 0.1950 0.2013 76,015 +0.00(+1.98%)
May 22, 2023 0.1900 0.1998 0.1900 0.1974 13,551 -0.00(-0.35%)
May 19, 2023 0.1927 0.1998 0.1927 0.1981 9,385 +0.00(+1.69%)
May 18, 2023 0.1900 0.2000 0.1900 0.1948 9,038 -0.01(-2.60%)
May 17, 2023 0.2003 0.2006 0.1932 0.2000 111,868 +0.00(+0.70%)
May 16, 2023 0.1949 0.2005 0.1908 0.1986 34,908 -0.00(-0.50%)
May 15, 2023 0.1900 0.2050 0.1900 0.1996 30,708 +0.00(+1.47%)
May 12, 2023 0.2044 0.2044 0.1918 0.1967 129,399 -0.01(-4.05%)
May 11, 2023 0.2000 0.2118 0.2000 0.2050 35,140 -0.01(-2.38%)
May 10, 2023 0.2085 0.2150 0.2085 0.2100 65,908 +0.00(+0.29%)
May 09, 2023 0.2130 0.2130 0.2090 0.2094 22,812 -0.01(-2.97%)
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%)
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.