Dmg Blockchain Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.230	0.285	0.230	0.235	0.235	411,500
2022-06-29	0.255	0.260	0.240	0.245	0.245	102,100
2022-06-28	0.265	0.265	0.245	0.245	0.245	143,000
2022-06-27	0.280	0.280	0.255	0.265	0.265	138,500
2022-06-24	0.260	0.280	0.255	0.270	0.270	200,800
2022-06-23	0.255	0.260	0.240	0.260	0.260	48,000
2022-06-22	0.250	0.265	0.245	0.245	0.245	277,400
2022-06-21	0.250	0.275	0.250	0.255	0.255	487,400
2022-06-20	0.240	0.245	0.230	0.240	0.240	187,600
2022-06-17	0.255	0.265	0.230	0.230	0.230	387,800
2022-06-16	0.255	0.260	0.245	0.250	0.250	347,600
2022-06-15	0.255	0.270	0.240	0.270	0.270	1,592,600
2022-06-14	0.270	0.275	0.260	0.260	0.260	303,500
2022-06-13	0.290	0.300	0.260	0.265	0.265	1,256,600
2022-06-10	0.350	0.355	0.330	0.330	0.330	148,400
2022-06-09	0.355	0.355	0.350	0.355	0.355	39,900
2022-06-08	0.370	0.375	0.350	0.355	0.355	84,000
2022-06-07	0.360	0.375	0.350	0.370	0.370	173,000
2022-06-06	0.380	0.385	0.365	0.365	0.365	95,500
2022-06-03	0.370	0.380	0.365	0.370	0.370	108,200
2022-06-02	0.380	0.400	0.370	0.380	0.380	115,000
2022-06-01	0.395	0.395	0.365	0.380	0.380	241,300
2022-05-31	0.425	0.430	0.390	0.395	0.395	335,800
2022-05-30	0.415	0.425	0.400	0.425	0.425	250,200
2022-05-27	0.415	0.425	0.375	0.390	0.390	311,900
2022-05-26	0.345	0.415	0.325	0.400	0.400	303,500
2022-05-25	0.355	0.380	0.355	0.365	0.365	89,300
2022-05-24	0.390	0.390	0.350	0.360	0.360	208,000
2022-05-20	0.390	0.390	0.360	0.390	0.390	152,000
2022-05-19	0.370	0.395	0.360	0.370	0.370	148,400
2022-05-18	0.385	0.385	0.355	0.360	0.360	69,300
2022-05-17	0.385	0.395	0.370	0.390	0.390	152,200
2022-05-16	0.375	0.385	0.365	0.375	0.375	91,500
2022-05-13	0.385	0.420	0.370	0.375	0.375	448,000
2022-05-12	0.300	0.355	0.285	0.350	0.350	2,023,700
2022-05-11	0.360	0.375	0.320	0.325	0.325	650,300
2022-05-10	0.405	0.410	0.355	0.380	0.380	553,300
2022-05-09	0.400	0.400	0.360	0.375	0.375	888,200
2022-05-06	0.460	0.460	0.435	0.440	0.440	260,100
2022-05-05	0.520	0.520	0.445	0.470	0.470	372,500
2022-05-04	0.485	0.510	0.465	0.510	0.510	200,600
2022-05-03	0.470	0.485	0.465	0.475	0.475	65,900
2022-05-02	0.495	0.500	0.470	0.470	0.470	287,200
2022-04-29	0.500	0.520	0.460	0.460	0.460	276,300
2022-04-28	0.510	0.520	0.500	0.520	0.520	218,500
2022-04-27	0.510	0.510	0.495	0.495	0.495	173,800
2022-04-26	0.540	0.540	0.490	0.500	0.500	387,100
2022-04-25	0.540	0.550	0.520	0.530	0.530	273,800
2022-04-22	0.580	0.580	0.540	0.560	0.560	298,100
2022-04-21	0.600	0.600	0.560	0.560	0.560	132,900
2022-04-20	0.620	0.620	0.580	0.580	0.580	110,800
2022-04-19	0.580	0.610	0.560	0.610	0.610	195,000
2022-04-18	0.600	0.600	0.530	0.570	0.570	309,000
2022-04-14	0.610	0.610	0.560	0.570	0.570	438,400
2022-04-13	0.600	0.630	0.600	0.600	0.600	81,500
2022-04-12	0.600	0.600	0.590	0.590	0.590	59,500
2022-04-11	0.620	0.620	0.580	0.580	0.580	253,200
2022-04-08	0.640	0.650	0.620	0.630	0.630	107,200
2022-04-07	0.670	0.670	0.600	0.650	0.650	215,700
2022-04-06	0.660	0.670	0.630	0.660	0.660	114,500

← NewerPage 19 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.