Dmg Blockchain Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.460	0.510	0.460	0.460	0.460	1,832,800
2023-12-04	0.460	0.480	0.430	0.465	0.465	1,017,300
2023-12-01	0.380	0.415	0.380	0.410	0.410	893,000
2023-11-30	0.380	0.380	0.375	0.375	0.375	85,900
2023-11-29	0.385	0.390	0.375	0.385	0.385	261,700
2023-11-28	0.365	0.385	0.350	0.380	0.380	424,700
2023-11-27	0.370	0.375	0.350	0.355	0.355	343,900
2023-11-24	0.380	0.395	0.375	0.375	0.375	157,300
2023-11-23	0.370	0.380	0.370	0.380	0.380	19,900
2023-11-22	0.365	0.385	0.360	0.385	0.385	96,900
2023-11-21	0.380	0.385	0.360	0.370	0.370	182,700
2023-11-20	0.380	0.385	0.360	0.375	0.375	70,000
2023-11-17	0.385	0.385	0.365	0.375	0.375	134,500
2023-11-16	0.385	0.385	0.360	0.380	0.380	266,500
2023-11-15	0.360	0.390	0.350	0.385	0.385	342,200
2023-11-14	0.360	0.360	0.335	0.350	0.350	287,800
2023-11-13	0.375	0.375	0.350	0.355	0.355	118,500
2023-11-10	0.375	0.375	0.370	0.370	0.370	111,400
2023-11-09	0.395	0.425	0.360	0.375	0.375	1,251,400
2023-11-08	0.370	0.380	0.370	0.375	0.375	138,100
2023-11-07	0.350	0.375	0.350	0.375	0.375	93,700
2023-11-06	0.375	0.380	0.350	0.355	0.355	256,400
2023-11-03	0.375	0.390	0.360	0.360	0.360	249,900
2023-11-02	0.380	0.390	0.360	0.390	0.390	285,600
2023-11-01	0.360	0.375	0.355	0.375	0.375	116,600
2023-10-31	0.370	0.380	0.355	0.355	0.355	100,200
2023-10-30	0.360	0.395	0.345	0.380	0.380	437,200
2023-10-27	0.340	0.355	0.330	0.335	0.335	262,900
2023-10-26	0.375	0.375	0.335	0.340	0.340	654,900
2023-10-25	0.380	0.410	0.365	0.370	0.370	796,900
2023-10-24	0.380	0.400	0.355	0.360	0.360	1,051,000
2023-10-23	0.300	0.345	0.295	0.340	0.340	749,700
2023-10-20	0.295	0.305	0.285	0.295	0.295	188,900
2023-10-19	0.275	0.295	0.265	0.295	0.295	203,500
2023-10-18	0.285	0.285	0.265	0.265	0.265	54,700
2023-10-17	0.290	0.300	0.280	0.280	0.280	426,800
2023-10-16	0.250	0.295	0.250	0.290	0.290	633,000
2023-10-13	0.240	0.245	0.230	0.245	0.245	174,400
2023-10-12	0.240	0.245	0.230	0.235	0.235	157,500
2023-10-11	0.240	0.245	0.235	0.240	0.240	531,600
2023-10-10	0.270	0.270	0.260	0.260	0.260	178,700
2023-10-06	0.255	0.280	0.255	0.280	0.280	174,200
2023-10-05	0.260	0.260	0.255	0.260	0.260	112,800
2023-10-04	0.260	0.265	0.260	0.260	0.260	91,900
2023-10-03	0.280	0.280	0.255	0.255	0.255	433,400
2023-10-02	0.310	0.310	0.275	0.285	0.285	606,400
2023-09-29	0.280	0.280	0.270	0.270	0.270	159,900
2023-09-28	0.275	0.290	0.270	0.275	0.275	398,300
2023-09-27	0.270	0.280	0.265	0.280	0.280	74,900
2023-09-26	0.280	0.280	0.265	0.270	0.270	52,600
2023-09-25	0.270	0.280	0.260	0.270	0.270	64,200
2023-09-22	0.280	0.280	0.265	0.265	0.265	61,200
2023-09-21	0.275	0.280	0.265	0.280	0.280	210,700
2023-09-20	0.285	0.285	0.275	0.285	0.285	66,200
2023-09-19	0.280	0.290	0.280	0.280	0.280	482,200
2023-09-18	0.300	0.305	0.280	0.280	0.280	766,500
2023-09-15	0.300	0.300	0.280	0.295	0.295	164,400
2023-09-14	0.295	0.300	0.290	0.300	0.300	257,000
2023-09-13	0.295	0.295	0.280	0.285	0.285	203,100
2023-09-12	0.300	0.310	0.280	0.285	0.285	431,300

← NewerPage 13 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.