Dmg Blockchain Solutions Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.490	0.530	0.490	0.530	0.530	176,400
2024-08-22	0.510	0.510	0.485	0.490	0.490	55,600
2024-08-21	0.510	0.510	0.495	0.500	0.500	113,200
2024-08-20	0.485	0.510	0.485	0.495	0.495	205,200
2024-08-19	0.480	0.495	0.480	0.480	0.480	55,200
2024-08-16	0.480	0.500	0.475	0.495	0.495	102,000
2024-08-15	0.480	0.500	0.470	0.475	0.475	83,200
2024-08-14	0.500	0.500	0.475	0.495	0.495	76,800
2024-08-13	0.480	0.510	0.470	0.500	0.500	176,800
2024-08-12	0.490	0.495	0.475	0.485	0.485	174,400
2024-08-09	0.500	0.510	0.485	0.500	0.500	289,800
2024-08-08	0.510	0.520	0.485	0.510	0.510	153,700
2024-08-07	0.510	0.520	0.470	0.490	0.490	208,800
2024-08-06	0.470	0.510	0.470	0.510	0.510	482,500
2024-08-02	0.550	0.560	0.510	0.520	0.520	529,400
2024-08-01	0.570	0.580	0.550	0.550	0.550	322,700
2024-07-31	0.600	0.600	0.580	0.580	0.580	59,500
2024-07-30	0.600	0.600	0.570	0.590	0.590	128,000
2024-07-29	0.610	0.620	0.590	0.600	0.600	174,700
2024-07-26	0.600	0.630	0.590	0.600	0.600	570,400
2024-07-25	0.590	0.590	0.570	0.570	0.570	201,500
2024-07-24	0.610	0.630	0.580	0.590	0.590	418,400
2024-07-23	0.600	0.650	0.580	0.610	0.610	1,341,600
2024-07-22	0.590	0.610	0.580	0.600	0.600	204,400
2024-07-19	0.540	0.580	0.540	0.580	0.580	318,500
2024-07-18	0.570	0.580	0.540	0.540	0.540	225,800
2024-07-17	0.570	0.590	0.550	0.560	0.560	387,100
2024-07-16	0.560	0.590	0.560	0.580	0.580	615,700
2024-07-15	0.530	0.570	0.520	0.550	0.550	735,300
2024-07-12	0.495	0.510	0.490	0.510	0.510	112,800
2024-07-11	0.500	0.500	0.485	0.495	0.495	228,825
2024-07-10	0.495	0.495	0.485	0.485	0.485	78,500
2024-07-09	0.500	0.505	0.490	0.490	0.490	146,100
2024-07-08	0.500	0.510	0.485	0.510	0.510	297,700
2024-07-05	0.495	0.520	0.480	0.500	0.500	515,000
2024-07-04	0.500	0.520	0.490	0.510	0.510	388,000
2024-07-03	0.520	0.530	0.500	0.510	0.510	172,100
2024-07-02	0.520	0.540	0.510	0.540	0.540	207,300
2024-06-28	0.540	0.540	0.520	0.520	0.520	151,500
2024-06-27	0.530	0.540	0.520	0.525	0.525	123,600
2024-06-26	0.540	0.550	0.520	0.530	0.530	127,400
2024-06-25	0.520	0.550	0.520	0.530	0.530	251,300
2024-06-24	0.520	0.530	0.500	0.520	0.520	228,800
2024-06-21	0.550	0.550	0.520	0.520	0.520	371,000
2024-06-20	0.550	0.570	0.540	0.540	0.540	402,700
2024-06-19	0.550	0.550	0.530	0.540	0.540	157,800
2024-06-18	0.550	0.560	0.540	0.550	0.550	180,200
2024-06-17	0.540	0.580	0.530	0.560	0.560	346,300
2024-06-14	0.540	0.560	0.530	0.530	0.530	295,100
2024-06-13	0.550	0.570	0.530	0.540	0.540	294,400
2024-06-12	0.550	0.580	0.530	0.530	0.530	260,300
2024-06-11	0.550	0.570	0.530	0.550	0.550	540,300
2024-06-10	0.590	0.590	0.560	0.570	0.570	169,300
2024-06-07	0.590	0.630	0.570	0.570	0.570	599,500
2024-06-06	0.610	0.610	0.590	0.600	0.600	495,500
2024-06-05	0.580	0.620	0.580	0.600	0.600	638,800
2024-06-04	0.550	0.590	0.530	0.580	0.580	657,200
2024-06-03	0.530	0.540	0.520	0.540	0.540	156,000
2024-05-31	0.550	0.550	0.520	0.520	0.520	247,800
2024-05-30	0.540	0.550	0.530	0.530	0.530	184,000

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.