Dmg Blockchain Solutions Inc (QB) (DMGGF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00619 | 1.80650809864 | 0.34265 | 0.355 | 0.3026 | 70117 | 0.34058809 | CS |
| 4 | -0.0324 | -8.49858356941 | 0.38124 | 0.3918 | 0.29 | 64348 | 0.34501039 | CS |
| 12 | -0.03676 | -9.53319502075 | 0.3856 | 0.4702 | 0.272 | 120511 | 0.38191049 | CS |
| 26 | -0.04876 | -12.2635814889 | 0.3976 | 0.4702 | 0.272 | 139175 | 0.38915223 | CS |
| 52 | 0.150394 | 75.7858561019 | 0.198446 | 0.638 | 0.16764 | 216273 | 0.39936058 | CS |
| 156 | -0.47616 | -57.7163636364 | 0.825 | 1.35 | 0.0957 | 239477 | 0.51117992 | CS |
| 260 | 0.23884 | 217.127272727 | 0.11 | 4.51 | 0.0303 | 423443 | 1.00797485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.34884 | 0.00044 | 0.13 | 0.33524 | 0.3501 | 0.33524 | 10271 |
| 1726867200 | 0.3484 | 0.00405 | 1.18 | 0.3497 | 0.3497 | 0.3308 | 45137 |
| 1726781220 | 0.34435 | 0.01495 | 4.54 | 0.34967 | 0.355 | 0.3342 | 44748 |
| 1726694460 | 0.3294 | -0.0141 | -4.10 | 0.35287 | 0.35287 | 0.3294 | 129405 |
| 1726608240 | 0.3435 | -0.0065 | -1.86 | 0.31 | 0.3498 | 0.31 | 47524 |
| 1726521720 | 0.35 | -0.015 | -4.11 | 0.34265 | 0.35 | 0.3026 | 83773 |
| 1726262940 | 0.365 | 0.0234 | 6.85 | 0.330731 | 0.365 | 0.330731 | 12166 |
| 1726176540 | 0.3416 | 0.0061 | 1.82 | 0.3261 | 0.3517 | 0.3261 | 46068 |
| 1726090140 | 0.3355 | 0.0017 | 0.51 | 0.326111 | 0.3416 | 0.326111 | 35473 |
| 1726003500 | 0.3338 | 0.0078 | 2.39 | 0.33405 | 0.33927 | 0.3202 | 12616 |
| 1725917160 | 0.326 | 0.025 | 8.31 | 0.29 | 0.3358 | 0.29 | 95351 |
| 1725658020 | 0.301 | -0.0328 | -9.83 | 0.3396 | 0.3396 | 0.301 | 103143 |
| 1725571440 | 0.3338 | -0.0085 | -2.48 | 0.3317 | 0.3479999 | 0.3304 | 24717 |
| 1725485040 | 0.3423 | 0.0098 | 2.95 | 0.31 | 0.3423 | 0.31 | 79611 |
| 1725398880 | 0.3325 | -0.0266 | -7.41 | 0.3495 | 0.3495 | 0.325 | 46307 |
| 1725053340 | 0.3590999 | -0.0059 | -1.62 | 0.35545 | 0.36185 | 0.3469999 | 89885 |
| 1724966400 | 0.365 | 0.01 | 2.82 | 0.3884 | 0.3884 | 0.355 | 74214 |
| 1724880360 | 0.355 | -0.015 | -4.05 | 0.35939 | 0.37735 | 0.351 | 45487 |
| 1724794080 | 0.37 | -0.017 | -4.39 | 0.365 | 0.3822 | 0.36 | 148748 |
| 1724707740 | 0.387 | -0.003 | -0.77 | 0.38124 | 0.3918 | 0.3777 | 58248 |
| 1724448480 | 0.39 | 0.0274 | 7.56 | 0.35 | 0.393 | 0.35 | 106010 |
| 1724362140 | 0.3626 | -0.0074 | -2.00 | 0.3721 | 0.3832999 | 0.3569 | 38152 |
| 1724275380 | 0.37 | 0.00354 | 0.97 | 0.3705 | 0.3758 | 0.3573 | 25937 |
| 1724188800 | 0.36646 | 0.01396 | 3.96 | 0.36 | 0.3771 | 0.355 | 227348 |
| 1724102880 | 0.3525 | -0.0052 | -1.45 | 0.3577 | 0.36 | 0.35 | 108989 |
| 1723843740 | 0.3577 | 0.0167 | 4.90 | 0.3558 | 0.3605 | 0.353 | 99709 |
| 1723756860 | 0.341 | 0.001 | 0.29 | 0.341 | 0.3612 | 0.341 | 45356 |
| 1723670820 | 0.34 | -0.01 | -2.86 | 0.3615 | 0.3615 | 0.34 | 114815 |
| 1723584360 | 0.35 | 0.0013 | 0.37 | 0.3101 | 0.374 | 0.3101 | 164186 |
| 1723497900 | 0.3487 | -0.00909 | -2.54 | 0.3121 | 0.361 | 0.2942 | 237783 |
| 1723238400 | 0.35779 | -0.02221 | -5.84 | 0.367 | 0.3765 | 0.34977 | 149729 |
| 1723152000 | 0.38 | 0.0199001 | 5.53 | 0.33 | 0.3812999 | 0.33 | 36833 |
| 1723065720 | 0.3600999 | -0.0099 | -2.68 | 0.337 | 0.3711 | 0.337 | 41122 |
| 1722979800 | 0.37 | 0.02 | 5.71 | 0.34175 | 0.3705 | 0.3401 | 301382 |
| 1722893340 | 0.35 | -0.025 | -6.67 | 0.2949 | 0.3599 | 0.272 | 269456 |
| 1722634140 | 0.375 | -0.0289 | -7.16 | 0.4002 | 0.4021 | 0.3653 | 185226 |
| 1722547620 | 0.4039 | -0.0162 | -3.86 | 0.42 | 0.42568 | 0.3919 | 54440 |
| 1722461340 | 0.4201 | 0.0001 | 0.02 | 0.43202 | 0.4422 | 0.42 | 101484 |
| 1722374820 | 0.42 | -0.00845 | -1.97 | 0.4201 | 0.43804 | 0.419 | 76604 |
| 1722288180 | 0.42845 | -0.001 | -0.23 | 0.44 | 0.45 | 0.42502 | 64768 |
| 1722029100 | 0.42945 | 0.0143 | 3.44 | 0.4188 | 0.46 | 0.4172 | 382902 |
| 1721942400 | 0.41515 | -0.00495 | -1.18 | 0.4201 | 0.43 | 0.411728 | 97131 |
| 1721856480 | 0.4201 | -0.0379 | -8.28 | 0.458 | 0.465 | 0.4201 | 433129 |
| 1721770140 | 0.458 | 0.032 | 7.51 | 0.426 | 0.4702 | 0.426 | 163221 |
| 1721683740 | 0.426 | 0.011 | 2.65 | 0.43 | 0.435 | 0.4136 | 91179 |
| 1721424180 | 0.415 | 0.0209 | 5.30 | 0.4 | 0.42 | 0.4 | 134841 |
| 1721337960 | 0.3941 | -0.0156 | -3.81 | 0.426 | 0.426 | 0.3941 | 85986 |
| 1721251320 | 0.4097 | -0.0133 | -3.14 | 0.42 | 0.43 | 0.4007 | 193922 |
| 1721164920 | 0.423 | 0.018 | 4.44 | 0.4 | 0.425 | 0.4 | 444070 |
| 1721078940 | 0.405 | 0.035 | 9.46 | 0.38 | 0.4099999 | 0.38 | 368186 |
| 1720819200 | 0.37 | 0.0097 | 2.69 | 0.361 | 0.3749 | 0.36 | 111178 |
| 1720733280 | 0.3603 | 0.00114 | 0.32 | 0.3602 | 0.3682 | 0.357 | 105764 |
| 1720646880 | 0.35916 | -6.0E-5 | -0.02 | 0.339 | 0.3656 | 0.339 | 153298 |
| 1720560540 | 0.35922 | -0.01518 | -4.05 | 0.3799 | 0.3799 | 0.35922 | 109961 |
| 1720473600 | 0.3744 | 0.000855 | 0.23 | 0.3799 | 0.3799 | 0.35134 | 104674 |
| 1720214640 | 0.373545 | -0.012235 | -3.17 | 0.3744 | 0.39 | 0.3532 | 89512 |
| 1720041000 | 0.38578 | 0.00078 | 0.20 | 0.37 | 0.38578 | 0.37 | 3073 |
| 1719955740 | 0.385 | 0.0035 | 0.92 | 0.378269 | 0.3962 | 0.371 | 125217 |
| 1719868980 | 0.3815 | -0.0041 | -1.06 | 0.3856 | 0.42 | 0.3815 | 120430 |
| 1719610020 | 0.3856 | 0.0026 | 0.68 | 0.3763 | 0.3902 | 0.3763 | 16991 |
| 1719523200 | 0.383 | 0.003 | 0.79 | 0.3841 | 0.39 | 0.363 | 121230 |
| 1719437040 | 0.38 | -0.016 | -4.04 | 0.39738 | 0.39738 | 0.3748 | 53859 |
| 1719350880 | 0.396 | 0.016 | 4.21 | 0.38 | 0.4094999 | 0.3787 | 168357 |
| 1719264540 | 0.38 | -0.0018 | -0.47 | 0.3894 | 0.3894 | 0.3552 | 86194 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
