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 | 0.054 | 14.9584487535 | 0.361 | 0.43 | 0.36 | 240668 | 0.40838741 | CS |
| 4 | 0.015 | 3.75 | 0.4 | 0.43 | 0.339 | 134898 | 0.39154543 | CS |
| 12 | 0.04 | 10.6666666667 | 0.375 | 0.459 | 0.316 | 150184 | 0.39298139 | CS |
| 26 | 0.0731 | 21.3805206201 | 0.3419 | 0.55 | 0.3048 | 207274 | 0.41579819 | CS |
| 52 | 0.0161 | 4.036099273 | 0.3989 | 0.638 | 0.16764 | 215027 | 0.3890863 | CS |
| 156 | -0.161 | -27.9513888889 | 0.576 | 1.35 | 0.0957 | 281415 | 0.57887167 | CS |
| 260 | 0.2825 | 213.20754717 | 0.1325 | 4.51 | 0.0303 | 421002 | 1.01214655 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719005220 | 0.3817999 | -0.0182 | -4.55 | 0.4 | 0.401027 | 0.3749 | 101159 |
| 1718918640 | 0.4 | 0.00036 | 0.09 | 0.39656 | 0.4126 | 0.39 | 86809 |
| 1718746140 | 0.39964 | -0.01606 | -3.86 | 0.40992 | 0.417 | 0.3921 | 123635 |
| 1718659680 | 0.4157 | 0.0263 | 6.75 | 0.368 | 0.4255 | 0.368 | 229738 |
| 1718400300 | 0.3894 | -0.0106 | -2.65 | 0.3911 | 0.40252 | 0.3796 | 290092 |
| 1718314140 | 0.4 | 0.0092 | 2.35 | 0.3977 | 0.4089999 | 0.39 | 170731 |
| 1718227380 | 0.3908 | -0.0118 | -2.93 | 0.4051 | 0.4259 | 0.3908 | 165096 |
| 1718141340 | 0.4026 | -0.0074 | -1.80 | 0.39528 | 0.4079999 | 0.38745 | 167771 |
| 1718054880 | 0.4099999 | -0.0014 | -0.34 | 0.399 | 0.4241 | 0.399 | 253686 |
| 1717795800 | 0.4114 | -0.0371 | -8.27 | 0.403 | 0.459 | 0.403 | 388326 |
| 1717709400 | 0.4485 | 0.01711 | 3.97 | 0.44 | 0.4541 | 0.431 | 507129 |
| 1717622460 | 0.43139 | 0.00669 | 1.58 | 0.42 | 0.45 | 0.42 | 123454 |
| 1717536360 | 0.4247 | 0.0375 | 9.68 | 0.4027 | 0.426 | 0.39055 | 167072 |
| 1717450140 | 0.3872 | 0.0022 | 0.57 | 0.385 | 0.4069999 | 0.38442 | 143866 |
| 1717190940 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39774 | 0.378 | 98341 |
| 1717104540 | 0.39 | -0.00826 | -2.07 | 0.3751 | 0.4 | 0.369 | 243824 |
| 1717018020 | 0.39826 | -0.00174 | -0.44 | 0.4 | 0.4 | 0.38 | 195416 |
| 1716931740 | 0.4 | 0.0071 | 1.81 | 0.371 | 0.4099999 | 0.371 | 192525 |
| 1716585840 | 0.3929 | 0.0138 | 3.64 | 0.3798 | 0.4069999 | 0.3798 | 103612 |
| 1716499740 | 0.3791 | 0.001 | 0.26 | 0.38245 | 0.390402 | 0.3679 | 33508 |
| 1716412800 | 0.3781 | -0.01813 | -4.58 | 0.4099999 | 0.4099999 | 0.3781 | 176108 |
| 1716326940 | 0.39623 | 0.02123 | 5.66 | 0.3905 | 0.4044 | 0.386 | 212202 |
| 1716240180 | 0.375 | -0.0102 | -2.65 | 0.3590999 | 0.4 | 0.341 | 251864 |
| 1715981340 | 0.3852 | 0.00203 | 0.53 | 0.38 | 0.3978999 | 0.3797 | 38149 |
| 1715894940 | 0.38317 | -0.01683 | -4.21 | 0.3888 | 0.3918 | 0.3762 | 48704 |
| 1715808000 | 0.4 | 0.02698 | 7.23 | 0.3741 | 0.4 | 0.3741 | 48303 |
| 1715722140 | 0.37302 | -0.03178 | -7.85 | 0.38125 | 0.4034 | 0.364 | 85506 |
| 1715635200 | 0.4048 | 0.01105 | 2.81 | 0.3662 | 0.4069999 | 0.3662 | 64043 |
| 1715376000 | 0.39375 | 0.06 | 17.98 | 0.339 | 0.395 | 0.3248 | 372216 |
| 1715289720 | 0.33375 | -0.00525 | -1.55 | 0.339 | 0.34 | 0.326 | 179880 |
| 1715203200 | 0.339 | -0.00375 | -1.09 | 0.341 | 0.3415 | 0.3212999 | 66219 |
| 1715117340 | 0.34275 | -0.00805 | -2.29 | 0.332 | 0.3607 | 0.332 | 44595 |
| 1715030940 | 0.3508 | -0.00886 | -2.46 | 0.3449999 | 0.3744 | 0.3449999 | 148651 |
| 1714771740 | 0.35966 | 0.00058 | 0.16 | 0.37 | 0.375 | 0.3502 | 86738 |
| 1714685340 | 0.35908 | 0.0120801 | 3.48 | 0.35 | 0.35908 | 0.3438 | 44351 |
| 1714598400 | 0.3469999 | 0.0108999 | 3.24 | 0.33 | 0.3521 | 0.3227999 | 68896 |
| 1714512600 | 0.3361 | -0.0099 | -2.86 | 0.316 | 0.3531 | 0.316 | 106569 |
| 1714425720 | 0.3459999 | -0.029 | -7.73 | 0.3808 | 0.3808 | 0.3459999 | 166948 |
| 1714166580 | 0.375 | 0 | 0.00 | 0.375 | 0.397 | 0.37224 | 102863 |
| 1714080300 | 0.375 | -0.0137 | -3.52 | 0.3799 | 0.38442 | 0.375 | 74418 |
| 1713994020 | 0.3887 | -0.0127 | -3.16 | 0.3988 | 0.3989 | 0.371 | 65454 |
| 1713907740 | 0.4014 | 0.0236 | 6.25 | 0.37125 | 0.4099999 | 0.3602 | 125108 |
| 1713821340 | 0.3778 | 0.0149 | 4.11 | 0.3816 | 0.3835 | 0.3527 | 509176 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
