Dmg Blockchain Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.540	0.550	0.530	0.540	0.540	196,000
2024-05-28	0.540	0.550	0.530	0.550	0.550	91,400
2024-05-27	0.540	0.570	0.540	0.550	0.550	147,500
2024-05-24	0.510	0.550	0.510	0.550	0.550	180,600
2024-05-23	0.530	0.540	0.510	0.510	0.510	201,500
2024-05-22	0.540	0.570	0.510	0.510	0.510	365,500
2024-05-21	0.560	0.560	0.530	0.550	0.550	318,200
2024-05-17	0.520	0.540	0.520	0.530	0.530	130,500
2024-05-16	0.520	0.540	0.510	0.510	0.510	124,200
2024-05-15	0.520	0.550	0.510	0.540	0.540	168,300
2024-05-14	0.530	0.530	0.500	0.510	0.510	183,600
2024-05-13	0.510	0.550	0.510	0.550	0.550	431,600
2024-05-10	0.465	0.550	0.450	0.540	0.540	1,852,700
2024-05-09	0.455	0.470	0.455	0.460	0.460	148,500
2024-05-08	0.465	0.470	0.450	0.465	0.465	376,500
2024-05-07	0.485	0.485	0.460	0.475	0.475	238,000
2024-05-06	0.495	0.510	0.480	0.480	0.480	231,900
2024-05-03	0.490	0.500	0.470	0.485	0.485	108,900
2024-05-02	0.460	0.495	0.460	0.495	0.495	147,600
2024-05-01	0.450	0.485	0.435	0.465	0.465	395,000
2024-04-30	0.470	0.475	0.455	0.455	0.455	229,800
2024-04-29	0.510	0.510	0.470	0.470	0.470	335,100
2024-04-26	0.520	0.520	0.500	0.500	0.500	129,500
2024-04-25	0.510	0.530	0.500	0.500	0.500	272,600
2024-04-24	0.540	0.540	0.510	0.520	0.520	135,000
2024-04-23	0.520	0.560	0.510	0.550	0.550	386,800
2024-04-22	0.510	0.530	0.485	0.515	0.515	538,500
2024-04-19	0.520	0.530	0.500	0.500	0.500	246,000
2024-04-18	0.485	0.530	0.470	0.520	0.520	364,300
2024-04-17	0.465	0.480	0.450	0.475	0.475	357,200
2024-04-16	0.460	0.470	0.450	0.465	0.465	434,300
2024-04-15	0.495	0.510	0.465	0.470	0.470	355,900
2024-04-12	0.550	0.560	0.495	0.510	0.510	505,500
2024-04-11	0.560	0.560	0.530	0.530	0.530	197,600
2024-04-10	0.550	0.570	0.530	0.550	0.550	331,800
2024-04-09	0.570	0.570	0.540	0.560	0.560	166,100
2024-04-08	0.590	0.590	0.570	0.570	0.570	333,800
2024-04-05	0.580	0.600	0.560	0.560	0.560	187,200
2024-04-04	0.590	0.610	0.580	0.580	0.580	148,400
2024-04-03	0.570	0.610	0.570	0.590	0.590	447,200
2024-04-02	0.580	0.580	0.550	0.570	0.570	276,800
2024-04-01	0.600	0.630	0.580	0.600	0.600	524,400
2024-03-28	0.560	0.610	0.560	0.580	0.580	604,200
2024-03-27	0.590	0.600	0.560	0.570	0.570	446,100
2024-03-26	0.600	0.600	0.570	0.590	0.590	326,600
2024-03-25	0.550	0.590	0.540	0.590	0.590	1,090,700
2024-03-22	0.560	0.560	0.520	0.530	0.530	481,000
2024-03-21	0.580	0.580	0.540	0.550	0.550	534,700
2024-03-20	0.540	0.570	0.520	0.560	0.560	894,500
2024-03-19	0.500	0.550	0.490	0.530	0.530	801,400
2024-03-18	0.510	0.530	0.500	0.510	0.510	283,000
2024-03-15	0.480	0.520	0.460	0.490	0.490	552,000
2024-03-14	0.510	0.520	0.470	0.485	0.485	1,067,800
2024-03-13	0.500	0.550	0.500	0.510	0.510	1,130,500
2024-03-12	0.530	0.540	0.500	0.500	0.500	1,340,100
2024-03-11	0.600	0.610	0.530	0.530	0.530	907,300
2024-03-08	0.580	0.610	0.560	0.580	0.580	791,100
2024-03-07	0.600	0.600	0.570	0.570	0.570	580,100
2024-03-06	0.580	0.610	0.560	0.600	0.600	884,600
2024-03-05	0.600	0.620	0.550	0.570	0.570	849,200

← NewerPage 11 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.