Dmg Blockchain Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.640	0.660	0.590	0.620	0.620	1,665,700
2024-03-01	0.610	0.610	0.570	0.600	0.600	963,500
2024-02-29	0.630	0.660	0.560	0.600	0.600	1,806,800
2024-02-28	0.710	0.720	0.610	0.630	0.630	1,950,800
2024-02-27	0.710	0.720	0.650	0.670	0.670	1,767,600
2024-02-26	0.590	0.680	0.590	0.680	0.680	1,270,800
2024-02-23	0.580	0.600	0.570	0.590	0.590	444,400
2024-02-22	0.600	0.640	0.590	0.600	0.600	589,000
2024-02-21	0.610	0.610	0.580	0.590	0.590	846,400
2024-02-20	0.660	0.680	0.610	0.630	0.630	923,400
2024-02-16	0.670	0.680	0.650	0.670	0.670	391,800
2024-02-15	0.730	0.730	0.660	0.660	0.660	1,475,400
2024-02-14	0.730	0.740	0.700	0.710	0.710	1,483,200
2024-02-13	0.650	0.680	0.630	0.670	0.670	786,800
2024-02-12	0.630	0.730	0.620	0.690	0.690	2,538,300
2024-02-09	0.600	0.630	0.590	0.610	0.610	1,198,400
2024-02-08	0.540	0.580	0.540	0.560	0.560	672,600
2024-02-07	0.490	0.520	0.480	0.520	0.520	277,800
2024-02-06	0.490	0.500	0.470	0.480	0.480	267,700
2024-02-05	0.510	0.520	0.470	0.470	0.470	282,500
2024-02-02	0.510	0.530	0.500	0.520	0.520	200,300
2024-02-01	0.500	0.525	0.495	0.520	0.520	375,100
2024-01-31	0.520	0.550	0.500	0.510	0.510	658,200
2024-01-30	0.570	0.570	0.530	0.530	0.530	354,400
2024-01-29	0.550	0.590	0.520	0.560	0.560	1,040,700
2024-01-26	0.480	0.540	0.480	0.540	0.540	1,168,000
2024-01-25	0.460	0.470	0.450	0.465	0.465	297,100
2024-01-24	0.465	0.490	0.455	0.460	0.460	357,700
2024-01-23	0.440	0.460	0.430	0.450	0.450	393,900
2024-01-22	0.450	0.480	0.435	0.455	0.455	656,000
2024-01-19	0.450	0.475	0.410	0.470	0.470	1,773,800
2024-01-18	0.530	0.560	0.440	0.460	0.460	1,623,000
2024-01-17	0.520	0.530	0.520	0.520	0.520	221,700
2024-01-16	0.530	0.550	0.500	0.540	0.540	805,400
2024-01-15	0.540	0.550	0.520	0.540	0.540	556,600
2024-01-12	0.620	0.620	0.520	0.550	0.550	2,049,400
2024-01-11	0.720	0.750	0.620	0.620	0.620	2,440,100
2024-01-10	0.670	0.720	0.640	0.670	0.670	2,022,500
2024-01-09	0.720	0.730	0.680	0.690	0.690	634,200
2024-01-08	0.700	0.770	0.670	0.720	0.720	2,637,900
2024-01-05	0.700	0.700	0.660	0.690	0.690	1,465,200
2024-01-04	0.700	0.750	0.680	0.700	0.700	1,305,300
2024-01-03	0.600	0.690	0.590	0.680	0.680	1,950,700
2024-01-02	0.730	0.740	0.660	0.670	0.670	1,973,700
2023-12-29	0.710	0.740	0.570	0.610	0.610	3,249,400
2023-12-28	0.740	0.750	0.690	0.700	0.700	1,558,900
2023-12-27	0.700	0.770	0.680	0.770	0.770	3,537,400
2023-12-22	0.530	0.650	0.510	0.650	0.650	2,686,700
2023-12-21	0.530	0.540	0.495	0.520	0.520	1,903,900
2023-12-20	0.450	0.550	0.450	0.510	0.510	3,748,900
2023-12-19	0.465	0.470	0.420	0.420	0.420	1,091,800
2023-12-18	0.395	0.450	0.395	0.445	0.445	584,900
2023-12-15	0.400	0.410	0.375	0.405	0.405	312,900
2023-12-14	0.395	0.420	0.380	0.405	0.405	578,300
2023-12-13	0.350	0.400	0.350	0.380	0.380	1,041,100
2023-12-12	0.355	0.355	0.330	0.345	0.345	947,800
2023-12-11	0.385	0.390	0.340	0.345	0.345	1,120,100
2023-12-08	0.430	0.440	0.400	0.410	0.410	1,391,900
2023-12-07	0.420	0.455	0.420	0.430	0.430	758,000
2023-12-06	0.475	0.475	0.420	0.420	0.420	1,318,200

← NewerPage 12 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.