Dmg Blockchain Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.260	0.270	0.250	0.260	0.260	193,700
2022-09-26	0.255	0.260	0.240	0.250	0.250	151,000
2022-09-23	0.265	0.270	0.250	0.260	0.260	239,900
2022-09-22	0.295	0.295	0.270	0.270	0.270	31,800
2022-09-21	0.280	0.290	0.280	0.280	0.280	93,700
2022-09-20	0.275	0.280	0.275	0.280	0.280	80,100
2022-09-19	0.280	0.285	0.275	0.275	0.275	197,300
2022-09-16	0.280	0.300	0.275	0.290	0.290	137,600
2022-09-15	0.285	0.290	0.280	0.280	0.280	44,400
2022-09-14	0.295	0.295	0.280	0.280	0.280	82,700
2022-09-13	0.300	0.310	0.288	0.300	0.300	222,200
2022-09-12	0.330	0.345	0.320	0.325	0.325	550,000
2022-09-09	0.300	0.330	0.300	0.320	0.320	616,800
2022-09-08	0.280	0.360	0.280	0.300	0.300	199,200
2022-09-07	0.275	0.285	0.270	0.285	0.285	209,100
2022-09-06	0.300	0.300	0.270	0.275	0.275	166,400
2022-09-02	0.285	0.290	0.275	0.290	0.290	135,800
2022-09-01	0.280	0.290	0.280	0.280	0.280	130,200
2022-08-31	0.285	0.290	0.280	0.285	0.285	93,900
2022-08-30	0.300	0.300	0.278	0.285	0.285	141,600
2022-08-29	0.295	0.310	0.280	0.290	0.290	412,800
2022-08-26	0.310	0.320	0.295	0.305	0.305	272,500
2022-08-25	0.325	0.330	0.310	0.315	0.315	116,500
2022-08-24	0.325	0.335	0.315	0.320	0.320	134,000
2022-08-23	0.315	0.330	0.315	0.325	0.325	78,300
2022-08-22	0.320	0.330	0.310	0.310	0.310	209,500
2022-08-19	0.325	0.340	0.325	0.330	0.330	264,200
2022-08-18	0.360	0.360	0.340	0.340	0.340	137,100
2022-08-17	0.390	0.390	0.360	0.360	0.360	261,800
2022-08-16	0.425	0.425	0.390	0.390	0.390	468,200
2022-08-15	0.435	0.435	0.415	0.420	0.420	212,400
2022-08-12	0.400	0.450	0.390	0.430	0.430	395,600
2022-08-11	0.405	0.430	0.400	0.400	0.400	484,500
2022-08-10	0.395	0.405	0.390	0.400	0.400	300,200
2022-08-09	0.380	0.385	0.370	0.380	0.380	100,900
2022-08-08	0.385	0.400	0.380	0.385	0.385	208,100
2022-08-05	0.370	0.375	0.360	0.360	0.360	190,300
2022-08-04	0.400	0.410	0.375	0.375	0.375	283,200
2022-08-03	0.395	0.420	0.395	0.395	0.395	180,800
2022-08-02	0.355	0.390	0.355	0.390	0.390	321,900
2022-07-29	0.365	0.370	0.355	0.365	0.365	125,900
2022-07-28	0.330	0.380	0.315	0.355	0.355	411,500
2022-07-27	0.305	0.340	0.300	0.325	0.325	158,900
2022-07-26	0.305	0.305	0.290	0.300	0.300	121,000
2022-07-25	0.315	0.320	0.305	0.320	0.320	73,800
2022-07-22	0.360	0.380	0.320	0.320	0.320	427,000
2022-07-21	0.340	0.355	0.330	0.355	0.355	148,000
2022-07-20	0.345	0.380	0.345	0.360	0.360	500,400
2022-07-19	0.305	0.340	0.305	0.320	0.320	249,400
2022-07-18	0.290	0.315	0.290	0.295	0.295	402,100
2022-07-15	0.280	0.290	0.270	0.285	0.285	100,600
2022-07-14	0.265	0.275	0.255	0.275	0.275	85,100
2022-07-13	0.250	0.275	0.250	0.270	0.270	113,800
2022-07-12	0.275	0.275	0.255	0.260	0.260	158,600
2022-07-11	0.285	0.285	0.270	0.270	0.270	141,000
2022-07-08	0.275	0.300	0.270	0.280	0.280	321,500
2022-07-07	0.250	0.280	0.250	0.275	0.275	252,700
2022-07-06	0.270	0.270	0.245	0.250	0.250	115,900
2022-07-05	0.240	0.255	0.225	0.245	0.245	254,100
2022-07-04	0.230	0.245	0.230	0.245	0.245	91,200

← NewerPage 18 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.