Dmg Blockchain Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.255	0.260	0.250	0.260	0.260	31,700
2023-06-14	0.260	0.270	0.255	0.260	0.260	21,500
2023-06-13	0.275	0.275	0.260	0.260	0.260	126,600
2023-06-12	0.265	0.270	0.265	0.270	0.270	42,400
2023-06-09	0.270	0.270	0.265	0.270	0.270	29,100
2023-06-08	0.265	0.275	0.265	0.270	0.270	63,900
2023-06-07	0.270	0.280	0.270	0.270	0.270	50,800
2023-06-06	0.255	0.285	0.250	0.280	0.280	256,700
2023-06-05	0.270	0.280	0.255	0.260	0.260	147,200
2023-06-02	0.280	0.280	0.270	0.270	0.270	42,400
2023-06-01	0.270	0.280	0.265	0.270	0.270	52,100
2023-05-31	0.270	0.275	0.270	0.275	0.275	35,600
2023-05-30	0.280	0.280	0.265	0.275	0.275	193,300
2023-05-29	0.270	0.280	0.270	0.275	0.275	70,000
2023-05-26	0.270	0.275	0.265	0.265	0.265	103,700
2023-05-25	0.265	0.265	0.260	0.260	0.260	22,100
2023-05-24	0.265	0.265	0.265	0.265	0.265	52,200
2023-05-23	0.265	0.275	0.265	0.275	0.275	57,300
2023-05-19	0.265	0.265	0.260	0.265	0.265	11,400
2023-05-18	0.260	0.270	0.260	0.265	0.265	29,900
2023-05-17	0.270	0.275	0.260	0.270	0.270	95,100
2023-05-16	0.275	0.275	0.265	0.270	0.270	25,200
2023-05-15	0.270	0.280	0.265	0.265	0.265	98,700
2023-05-12	0.275	0.275	0.260	0.270	0.270	88,800
2023-05-11	0.280	0.285	0.275	0.280	0.280	262,100
2023-05-10	0.280	0.290	0.280	0.285	0.285	64,700
2023-05-09	0.280	0.290	0.280	0.280	0.280	52,900
2023-05-08	0.280	0.285	0.280	0.285	0.285	78,400
2023-05-05	0.295	0.300	0.290	0.300	0.300	22,500
2023-05-04	0.280	0.290	0.280	0.290	0.290	21,700
2023-05-03	0.300	0.300	0.285	0.290	0.290	63,000
2023-05-02	0.305	0.305	0.290	0.295	0.295	81,700
2023-05-01	0.295	0.305	0.295	0.295	0.295	58,500
2023-04-28	0.300	0.310	0.300	0.300	0.300	26,500
2023-04-27	0.300	0.315	0.300	0.310	0.310	73,800
2023-04-26	0.320	0.320	0.300	0.300	0.300	278,300
2023-04-25	0.300	0.300	0.290	0.300	0.300	58,300
2023-04-24	0.305	0.305	0.295	0.305	0.305	156,200
2023-04-21	0.310	0.315	0.300	0.305	0.305	62,600
2023-04-20	0.315	0.315	0.305	0.310	0.310	153,300
2023-04-19	0.325	0.325	0.315	0.320	0.320	140,100
2023-04-18	0.330	0.335	0.320	0.325	0.325	130,000
2023-04-17	0.325	0.330	0.315	0.320	0.320	151,200
2023-04-14	0.340	0.345	0.325	0.335	0.335	427,000
2023-04-13	0.320	0.335	0.315	0.335	0.335	503,500
2023-04-12	0.330	0.330	0.310	0.315	0.315	108,200
2023-04-11	0.325	0.340	0.320	0.320	0.320	463,200
2023-04-10	0.295	0.310	0.290	0.310	0.310	104,800
2023-04-06	0.305	0.305	0.285	0.295	0.295	115,300
2023-04-05	0.310	0.310	0.300	0.300	0.300	127,700
2023-04-04	0.305	0.305	0.300	0.300	0.300	32,100
2023-04-03	0.305	0.315	0.305	0.310	0.310	93,800
2023-03-31	0.310	0.320	0.310	0.310	0.310	103,500
2023-03-30	0.315	0.315	0.300	0.305	0.305	160,700
2023-03-29	0.315	0.330	0.310	0.315	0.315	118,200
2023-03-28	0.315	0.315	0.305	0.310	0.310	84,900
2023-03-27	0.330	0.330	0.310	0.310	0.310	160,500
2023-03-24	0.335	0.335	0.315	0.320	0.320	139,700
2023-03-23	0.290	0.340	0.290	0.340	0.340	390,000
2023-03-22	0.340	0.340	0.295	0.295	0.295	509,200

← NewerPage 15 of 21 · 1,260 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.