ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,187.70
      0.13%
      US Tech 100
      17,618.80
      0.05%
      Dow Jones
      38,884.26
      0.08%
      Brent Oil
      82.605
      -0.31%
      Bitcoin
      62,525.36
      0.31%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Dmg Blockchain Solutions Inc (QB) (DMGGF)

      7. Dmg Blockchain Solutions Inc (QB) (DMGGF) Historical

      DMGGF Dmg Blockchain Solutions Inc (QB)

      0.34275
      -0.00805 (-2.29%)
      May 07 2024 - Closed
      Delayed by 15 minutes

      DMGGF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 07 2024 0.34275 -0.00805 -2.29% 0.332 0.3607 0.332 44,595
      May 06 2024 0.3508 -0.00886 -2.46% 0.345 0.3744 0.345 148,651
      May 03 2024 0.35966 0.00058 0.16% 0.37 0.375 0.3502 86,738
      May 02 2024 0.35908 0.01208 3.48% 0.35 0.35908 0.3438 44,351
      May 01 2024 0.347 0.0109 3.24% 0.33 0.3521 0.3228 68,896
      Apr 30 2024 0.3361 -0.0099 -2.86% 0.316 0.3531 0.316 106,569
      Apr 29 2024 0.346 -0.029 -7.73% 0.3808 0.3808 0.346 166,948
      Apr 26 2024 0.375 0.00 0.00% 0.375 0.397 0.37224 102,863
      Apr 25 2024 0.375 -0.0137 -3.52% 0.3799 0.38442 0.375 74,418
      Apr 24 2024 0.3887 -0.0127 -3.16% 0.3988 0.3989 0.371 65,454
      Apr 23 2024 0.4014 0.0236 6.25% 0.37125 0.41 0.3602 125,108
      Apr 22 2024 0.3778 0.0149 4.11% 0.3816 0.3835 0.3527 509,176
      Apr 19 2024 0.3629 -0.01875 -4.91% 0.3816 0.389 0.3627 211,546
      Apr 18 2024 0.38165 0.03765 10.94% 0.344 0.3905 0.344 170,555
      Apr 17 2024 0.344 0.0053 1.56% 0.328983 0.35 0.3236 257,884
      Apr 16 2024 0.3387 -0.0013 -0.38% 0.311 0.3389 0.311 99,516
      Apr 15 2024 0.34 -0.0325 -8.72% 0.38 0.38 0.3376 223,840
      Apr 12 2024 0.3725 -0.0197 -5.02% 0.3994 0.4078 0.36 202,579
      Apr 11 2024 0.3922 -0.0179 -4.36% 0.4101 0.4101 0.3922 124,416
      Apr 10 2024 0.4101 -0.00014 -0.03% 0.41 0.4101 0.39365 153,885
      Apr 09 2024 0.41024 -0.00744 -1.78% 0.42 0.42 0.405 112,209
      Apr 08 2024 0.41768 0.00318 0.77% 0.4142 0.435 0.4142 321,457
      Apr 05 2024 0.4145 -0.0233 -5.32% 0.4378 0.44 0.4145 53,180
      Apr 04 2024 0.4378 -0.0021 -0.48% 0.4376 0.45686 0.43 136,425
      Apr 03 2024 0.4399 0.0197 4.69% 0.41112 0.4511 0.41112 115,665
      Apr 02 2024 0.4202 -0.0249 -5.59% 0.42 0.4278 0.417099 72,104
      Apr 01 2024 0.4451 0.0006 0.13% 0.43782 0.4568 0.4264 232,100
      Mar 28 2024 0.4445 0.0341 8.31% 0.415 0.45 0.412 184,732
      Mar 27 2024 0.4104 -0.018 -4.20% 0.4377 0.4377 0.4071 122,677
      Mar 26 2024 0.4284 -0.0016 -0.37% 0.43585 0.44 0.4155 105,044
      Mar 25 2024 0.43 0.03906 9.99% 0.3976 0.4367 0.3909 188,080
      Mar 22 2024 0.39094 -0.01716 -4.20% 0.387 0.4086 0.386 100,324
      Mar 21 2024 0.4081 -0.00726 -1.75% 0.42 0.42 0.3973 59,858
      Mar 20 2024 0.41536 0.02631 6.76% 0.39365 0.419 0.3889 263,269
      Mar 19 2024 0.38905 0.00305 0.79% 0.363765 0.39534 0.363765 123,746
      Mar 18 2024 0.386 0.0204 5.58% 0.373 0.386 0.3651 122,645
      Mar 15 2024 0.3656 0.01664 4.77% 0.35 0.3794 0.35 242,224
      Mar 14 2024 0.348965 -0.02944 -7.78% 0.364 0.3894 0.348965 290,030
      Mar 13 2024 0.3784 0.0074 1.99% 0.377 0.4039 0.3683 135,646
      Mar 12 2024 0.371 -0.029 -7.25% 0.40 0.4004 0.3616 341,032
      Mar 11 2024 0.40 -0.015 -3.61% 0.4362 0.448 0.3951 382,718
      Mar 08 2024 0.415 -0.01235 -2.89% 0.404 0.4495 0.404 385,527
      Mar 07 2024 0.42735 -0.01265 -2.88% 0.44 0.44565 0.4199 236,922
      Mar 06 2024 0.44 0.025 6.02% 0.42 0.4465 0.42 368,093
      Mar 05 2024 0.415 -0.0373 -8.25% 0.441 0.45628 0.4039 300,792
      Mar 04 2024 0.4523 0.0197 4.55% 0.4669 0.485 0.4341 772,375
      Mar 01 2024 0.4326 -0.0017 -0.39% 0.435 0.4457 0.4201 155,231
      Feb 29 2024 0.4343 -0.02397 -5.23% 0.436 0.4667 0.4121 490,290
      Feb 28 2024 0.45827 -0.02913 -5.98% 0.492 0.5258 0.4495 601,355
      Feb 27 2024 0.4874 -0.0193 -3.81% 0.5363 0.5363 0.4789 803,208
      Feb 26 2024 0.5067 0.0766 17.81% 0.4493 0.5067 0.44 647,175
      Feb 23 2024 0.4301 -0.0139 -3.13% 0.444899 0.4475 0.4225 176,119
      Feb 22 2024 0.444 0.0065 1.49% 0.472 0.472 0.44185 292,422
      Feb 21 2024 0.4375 -0.0378 -7.95% 0.45532 0.48 0.4375 298,562
      Feb 20 2024 0.4753 -0.02191 -4.41% 0.4952 0.49715 0.45005 235,282
      Feb 16 2024 0.49721 0.00491 1.00% 0.527 0.527 0.4804 315,705
      Feb 15 2024 0.4923 -0.0277 -5.33% 0.55 0.55 0.4875 494,484
      Feb 14 2024 0.52 0.03 6.12% 0.506 0.5499 0.506 424,662
      Feb 13 2024 0.49 -0.02968 -5.71% 0.511 0.511 0.4627 228,222
      Feb 12 2024 0.51968 0.05768 12.48% 0.48 0.5466 0.467 834,998
      Feb 09 2024 0.462 0.0398 9.43% 0.4705 0.4705 0.44166 422,600
      Feb 08 2024 0.4222 0.0405 10.61% 0.41 0.4334 0.3918 255,508

      Your Recent History

      USOTC
      DMGGF
      Dmg Blockchain Solutions (QB)
      Delayed Upgrade Clock