Dmg Blockchain Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.300	0.300	0.285	0.285	0.285	220,800
2023-09-08	0.320	0.320	0.300	0.300	0.300	179,700
2023-09-07	0.310	0.330	0.300	0.320	0.320	185,100
2023-09-06	0.315	0.315	0.300	0.310	0.310	235,800
2023-09-05	0.310	0.320	0.300	0.320	0.320	121,100
2023-09-01	0.315	0.315	0.300	0.305	0.305	384,100
2023-08-31	0.340	0.340	0.305	0.310	0.310	216,000
2023-08-30	0.350	0.350	0.310	0.330	0.330	200,300
2023-08-29	0.305	0.360	0.300	0.355	0.355	517,400
2023-08-28	0.295	0.305	0.295	0.300	0.300	128,100
2023-08-25	0.295	0.300	0.290	0.300	0.300	60,700
2023-08-24	0.320	0.320	0.285	0.285	0.285	398,700
2023-08-23	0.295	0.335	0.285	0.325	0.325	766,200
2023-08-22	0.315	0.315	0.295	0.305	0.305	349,400
2023-08-21	0.330	0.335	0.315	0.315	0.315	307,300
2023-08-18	0.315	0.350	0.315	0.350	0.350	203,200
2023-08-17	0.380	0.380	0.330	0.340	0.340	465,800
2023-08-16	0.385	0.390	0.375	0.380	0.380	103,600
2023-08-15	0.410	0.420	0.390	0.400	0.400	115,300
2023-08-14	0.425	0.450	0.410	0.410	0.410	207,500
2023-08-11	0.425	0.440	0.420	0.430	0.430	15,700
2023-08-10	0.455	0.455	0.425	0.425	0.425	90,500
2023-08-09	0.455	0.460	0.430	0.455	0.455	180,500
2023-08-08	0.430	0.455	0.410	0.450	0.450	229,100
2023-08-04	0.440	0.440	0.420	0.420	0.420	28,900
2023-08-03	0.430	0.440	0.420	0.430	0.430	97,000
2023-08-02	0.450	0.455	0.435	0.435	0.435	362,300
2023-08-01	0.430	0.440	0.400	0.435	0.435	431,600
2023-07-31	0.450	0.455	0.435	0.435	0.435	150,000
2023-07-28	0.440	0.470	0.435	0.435	0.435	181,100
2023-07-27	0.470	0.485	0.430	0.430	0.430	328,200
2023-07-26	0.450	0.470	0.445	0.465	0.465	75,600
2023-07-25	0.445	0.460	0.440	0.445	0.445	330,900
2023-07-24	0.475	0.495	0.435	0.440	0.440	945,200
2023-07-21	0.485	0.530	0.480	0.520	0.520	421,900
2023-07-20	0.530	0.540	0.480	0.485	0.485	461,200
2023-07-19	0.510	0.530	0.510	0.525	0.525	280,800
2023-07-18	0.480	0.530	0.470	0.520	0.520	607,200
2023-07-17	0.470	0.540	0.470	0.480	0.480	1,252,800
2023-07-14	0.540	0.540	0.475	0.480	0.480	889,600
2023-07-13	0.385	0.570	0.380	0.530	0.530	2,334,000
2023-07-12	0.410	0.420	0.375	0.380	0.380	746,100
2023-07-11	0.340	0.395	0.340	0.390	0.390	889,600
2023-07-10	0.330	0.340	0.325	0.335	0.335	138,200
2023-07-07	0.325	0.345	0.325	0.340	0.340	289,000
2023-07-06	0.350	0.350	0.325	0.330	0.330	319,300
2023-07-05	0.335	0.345	0.325	0.345	0.345	251,300
2023-07-04	0.325	0.340	0.325	0.340	0.340	303,100
2023-06-30	0.320	0.325	0.310	0.315	0.315	105,900
2023-06-29	0.320	0.320	0.305	0.315	0.315	156,100
2023-06-28	0.310	0.320	0.310	0.320	0.320	197,200
2023-06-27	0.320	0.325	0.310	0.325	0.325	178,800
2023-06-26	0.320	0.325	0.305	0.305	0.305	136,200
2023-06-23	0.310	0.325	0.295	0.325	0.325	407,500
2023-06-22	0.315	0.315	0.295	0.305	0.305	174,300
2023-06-21	0.305	0.340	0.300	0.310	0.310	411,400
2023-06-20	0.270	0.305	0.270	0.290	0.290	289,800
2023-06-19	0.275	0.280	0.275	0.280	0.280	88,300
2023-06-16	0.260	0.280	0.255	0.275	0.275	208,500
2023-06-15	0.255	0.260	0.250	0.260	0.260	31,700

← NewerPage 14 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.