Dmg Blockchain Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.315	0.340	0.315	0.325	0.325	369,800
2023-03-20	0.340	0.340	0.320	0.320	0.320	393,600
2023-03-17	0.315	0.320	0.305	0.320	0.320	666,400
2023-03-16	0.285	0.300	0.285	0.295	0.295	47,300
2023-03-15	0.295	0.295	0.280	0.285	0.285	142,000
2023-03-14	0.315	0.320	0.295	0.300	0.300	340,600
2023-03-13	0.285	0.295	0.275	0.280	0.280	210,800
2023-03-10	0.260	0.260	0.250	0.255	0.255	201,400
2023-03-09	0.280	0.280	0.260	0.265	0.265	190,500
2023-03-08	0.280	0.290	0.280	0.285	0.285	35,300
2023-03-07	0.300	0.300	0.280	0.280	0.280	334,900
2023-03-06	0.290	0.310	0.290	0.305	0.305	50,300
2023-03-03	0.300	0.305	0.290	0.295	0.295	190,800
2023-03-02	0.310	0.310	0.300	0.310	0.310	79,500
2023-03-01	0.325	0.325	0.310	0.310	0.310	28,300
2023-02-28	0.310	0.325	0.310	0.320	0.320	71,800
2023-02-27	0.325	0.330	0.310	0.310	0.310	143,500
2023-02-24	0.320	0.320	0.300	0.300	0.300	61,400
2023-02-23	0.315	0.325	0.305	0.325	0.325	44,500
2023-02-22	0.320	0.330	0.310	0.315	0.315	218,900
2023-02-21	0.340	0.340	0.320	0.325	0.325	395,200
2023-02-17	0.345	0.345	0.320	0.335	0.335	231,900
2023-02-16	0.360	0.370	0.330	0.330	0.330	499,800
2023-02-15	0.335	0.360	0.330	0.355	0.355	558,800
2023-02-14	0.325	0.345	0.305	0.325	0.325	360,900
2023-02-13	0.315	0.320	0.300	0.320	0.320	136,300
2023-02-10	0.285	0.320	0.260	0.305	0.305	695,300
2023-02-09	0.320	0.335	0.275	0.290	0.290	603,500
2023-02-08	0.335	0.335	0.320	0.325	0.325	93,600
2023-02-07	0.360	0.365	0.335	0.340	0.340	489,900
2023-02-06	0.310	0.350	0.305	0.340	0.340	336,600
2023-02-03	0.360	0.365	0.335	0.335	0.335	433,700
2023-02-02	0.340	0.395	0.330	0.360	0.360	1,574,200
2023-02-01	0.300	0.335	0.290	0.325	0.325	398,100
2023-01-31	0.315	0.315	0.305	0.310	0.310	217,600
2023-01-30	0.330	0.330	0.290	0.290	0.290	509,100
2023-01-27	0.320	0.335	0.315	0.320	0.320	252,500
2023-01-26	0.330	0.335	0.315	0.320	0.320	101,600
2023-01-25	0.300	0.310	0.290	0.310	0.310	155,100
2023-01-24	0.330	0.330	0.310	0.310	0.310	187,000
2023-01-23	0.330	0.340	0.320	0.330	0.330	790,500
2023-01-20	0.300	0.320	0.245	0.315	0.315	975,500
2023-01-19	0.250	0.315	0.250	0.295	0.295	601,900
2023-01-18	0.335	0.335	0.255	0.260	0.260	1,134,200
2023-01-17	0.370	0.380	0.315	0.325	0.325	978,300
2023-01-16	0.345	0.355	0.335	0.350	0.350	822,800
2023-01-13	0.280	0.370	0.275	0.315	0.315	2,057,300
2023-01-12	0.220	0.275	0.205	0.260	0.260	1,443,700
2023-01-11	0.210	0.210	0.190	0.190	0.190	150,900
2023-01-10	0.200	0.200	0.190	0.195	0.195	96,100
2023-01-09	0.185	0.210	0.180	0.190	0.190	351,300
2023-01-06	0.160	0.170	0.160	0.170	0.170	261,800
2023-01-05	0.185	0.185	0.150	0.160	0.160	743,800
2023-01-04	0.150	0.205	0.150	0.175	0.175	593,300
2023-01-03	0.135	0.145	0.135	0.140	0.140	155,200
2022-12-30	0.135	0.140	0.130	0.130	0.130	204,700
2022-12-29	0.140	0.150	0.135	0.135	0.135	178,800
2022-12-28	0.150	0.160	0.140	0.140	0.140	473,500
2022-12-23	0.160	0.175	0.160	0.165	0.165	68,700
2022-12-22	0.170	0.175	0.165	0.170	0.170	190,200

← NewerPage 16 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.