Dmg Blockchain Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.720	0.720	0.650	0.660	0.660	395,500
2022-04-04	0.700	0.720	0.680	0.710	0.710	146,000
2022-04-01	0.690	0.710	0.680	0.700	0.700	169,200
2022-03-31	0.710	0.710	0.670	0.690	0.690	261,500
2022-03-30	0.710	0.720	0.690	0.720	0.720	439,400
2022-03-29	0.760	0.760	0.700	0.720	0.720	1,332,000
2022-03-28	0.640	0.780	0.640	0.780	0.780	1,301,900
2022-03-25	0.640	0.640	0.600	0.600	0.600	406,200
2022-03-24	0.610	0.620	0.590	0.620	0.620	759,600
2022-03-23	0.610	0.610	0.580	0.590	0.590	271,200
2022-03-22	0.610	0.620	0.590	0.590	0.590	200,000
2022-03-21	0.590	0.600	0.570	0.590	0.590	505,600
2022-03-18	0.630	0.660	0.550	0.590	0.590	949,700
2022-03-17	0.620	0.640	0.610	0.640	0.640	258,300
2022-03-16	0.630	0.630	0.590	0.630	0.630	302,700
2022-03-15	0.580	0.600	0.560	0.600	0.600	126,300
2022-03-14	0.600	0.600	0.560	0.580	0.580	263,000
2022-03-11	0.650	0.650	0.590	0.600	0.600	206,800
2022-03-10	0.640	0.650	0.610	0.650	0.650	221,600
2022-03-09	0.660	0.670	0.640	0.660	0.660	327,400
2022-03-08	0.570	0.630	0.560	0.620	0.620	490,700
2022-03-07	0.650	0.660	0.540	0.560	0.560	1,169,600
2022-03-04	0.690	0.690	0.650	0.670	0.670	683,400
2022-03-03	0.660	0.670	0.640	0.670	0.670	658,600
2022-03-02	0.630	0.670	0.630	0.670	0.670	431,300
2022-03-01	0.650	0.680	0.620	0.640	0.640	779,100
2022-02-28	0.550	0.610	0.550	0.600	0.600	445,800
2022-02-25	0.570	0.580	0.550	0.560	0.560	329,200
2022-02-24	0.490	0.580	0.490	0.570	0.570	963,500
2022-02-23	0.570	0.570	0.530	0.540	0.540	417,900
2022-02-22	0.580	0.580	0.550	0.560	0.560	251,900
2022-02-18	0.600	0.610	0.590	0.590	0.590	338,500
2022-02-17	0.630	0.640	0.610	0.610	0.610	288,400
2022-02-16	0.650	0.660	0.620	0.660	0.660	215,600
2022-02-15	0.650	0.680	0.610	0.660	0.660	767,500
2022-02-14	0.680	0.690	0.580	0.590	0.590	835,900
2022-02-11	0.720	0.730	0.650	0.650	0.650	388,200
2022-02-10	0.680	0.760	0.670	0.690	0.690	1,382,300
2022-02-09	0.650	0.710	0.630	0.710	0.710	845,800
2022-02-08	0.650	0.660	0.600	0.660	0.660	945,900
2022-02-07	0.650	0.670	0.620	0.630	0.630	930,100
2022-02-04	0.580	0.610	0.560	0.610	0.610	643,700
2022-02-03	0.560	0.580	0.550	0.560	0.560	251,400
2022-02-02	0.620	0.620	0.560	0.580	0.580	489,000
2022-02-01	0.620	0.640	0.590	0.610	0.610	754,000
2022-01-31	0.580	0.600	0.550	0.590	0.590	1,480,400
2022-01-28	0.530	0.590	0.520	0.590	0.590	1,026,400
2022-01-27	0.620	0.620	0.530	0.550	0.550	1,880,000
2022-01-26	0.680	0.690	0.630	0.660	0.660	696,300
2022-01-25	0.670	0.670	0.630	0.640	0.640	366,100
2022-01-24	0.610	0.670	0.580	0.670	0.670	1,216,800
2022-01-21	0.700	0.720	0.660	0.680	0.680	1,289,500
2022-01-20	0.740	0.790	0.720	0.770	0.770	635,400
2022-01-19	0.760	0.770	0.700	0.720	0.720	267,300
2022-01-18	0.770	0.770	0.740	0.760	0.760	295,700
2022-01-17	0.780	0.780	0.750	0.770	0.770	135,300
2022-01-14	0.770	0.780	0.760	0.770	0.770	321,200
2022-01-13	0.820	0.830	0.770	0.780	0.780	439,100
2022-01-12	0.800	0.850	0.800	0.800	0.800	564,800
2022-01-11	0.720	0.780	0.720	0.770	0.770	644,000

← NewerPage 20 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.