Dmg Blockchain Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.720	0.750	0.710	0.740	0.740	897,400
2022-01-07	0.720	0.760	0.710	0.760	0.760	444,400
2022-01-06	0.710	0.750	0.690	0.750	0.750	560,200
2022-01-05	0.800	0.810	0.730	0.750	0.750	798,000
2022-01-04	0.820	0.840	0.770	0.790	0.790	939,500
2021-12-31	0.820	0.840	0.780	0.790	0.790	741,922
2021-12-30	0.820	0.840	0.800	0.810	0.810	617,500
2021-12-29	0.850	0.870	0.830	0.830	0.830	843,812
2021-12-24	0.950	0.970	0.900	0.900	0.900	566,800
2021-12-23	0.830	0.940	0.830	0.930	0.930	1,284,100
2021-12-22	0.860	0.880	0.830	0.840	0.840	376,200
2021-12-21	0.860	0.880	0.830	0.860	0.860	713,800
2021-12-20	0.790	0.830	0.770	0.820	0.820	1,023,400
2021-12-17	0.860	0.910	0.780	0.800	0.800	1,710,800
2021-12-16	0.960	0.960	0.860	0.900	0.900	958,100
2021-12-15	0.880	0.960	0.830	0.960	0.960	1,070,500
2021-12-14	0.860	0.900	0.840	0.880	0.880	1,001,400
2021-12-13	0.920	0.920	0.860	0.900	0.900	1,171,500
2021-12-10	0.970	0.970	0.900	0.940	0.940	690,600
2021-12-09	0.970	0.980	0.920	0.950	0.950	990,600
2021-12-08	0.990	1.010	0.970	0.980	0.980	1,054,400
2021-12-07	1.000	1.045	0.975	1.010	1.010	1,214,836
2021-12-06	0.900	0.970	0.870	0.950	0.950	2,008,611
2021-12-03	1.080	1.080	0.950	0.980	0.980	1,895,700
2021-12-02	1.120	1.140	1.020	1.050	1.050	1,391,600
2021-12-01	1.170	1.210	1.115	1.140	1.140	731,600
2021-11-30	1.220	1.230	1.150	1.180	1.180	1,178,100
2021-11-29	1.220	1.230	1.160	1.200	1.200	924,800
2021-11-26	1.140	1.180	1.110	1.180	1.180	1,051,300
2021-11-25	1.220	1.270	1.220	1.245	1.245	758,200
2021-11-24	1.160	1.190	1.130	1.190	1.190	733,700
2021-11-23	1.190	1.190	1.140	1.190	1.190	940,000
2021-11-22	1.250	1.250	1.150	1.170	1.170	962,800
2021-11-19	1.210	1.280	1.200	1.225	1.225	988,600
2021-11-18	1.280	1.280	1.170	1.220	1.220	2,330,000
2021-11-17	1.230	1.310	1.170	1.310	1.310	1,730,000
2021-11-16	1.210	1.300	1.200	1.220	1.220	2,503,300
2021-11-15	1.440	1.450	1.280	1.300	1.300	2,429,200
2021-11-12	1.350	1.430	1.240	1.420	1.420	2,777,500
2021-11-11	1.420	1.530	1.340	1.360	1.360	3,362,700
2021-11-10	1.430	1.670	1.300	1.430	1.430	8,658,200
2021-11-09	1.250	1.420	1.240	1.390	1.390	5,825,000
2021-11-08	1.060	1.200	1.040	1.190	1.190	4,557,100
2021-11-05	0.970	1.000	0.970	1.000	1.000	1,340,300
2021-11-04	0.990	1.010	0.960	0.960	0.960	2,189,700
2021-11-03	1.020	1.020	0.970	0.980	0.980	2,615,200
2021-11-02	1.010	1.050	0.970	1.020	1.020	3,041,300
2021-11-01	1.010	1.020	0.960	0.970	0.970	1,794,500
2021-10-29	1.030	1.060	1.005	1.010	1.010	1,065,700
2021-10-28	1.090	1.090	1.010	1.030	1.030	743,100
2021-10-27	0.990	1.100	0.955	1.070	1.070	1,196,200
2021-10-26	1.050	1.070	1.010	1.020	1.020	1,153,200
2021-10-25	1.080	1.120	1.070	1.080	1.080	679,400
2021-10-22	1.070	1.090	1.020	1.070	1.070	919,700
2021-10-21	1.150	1.180	1.070	1.090	1.090	1,967,700
2021-10-20	1.180	1.230	1.150	1.160	1.160	2,249,200
2021-10-19	1.160	1.170	1.100	1.170	1.170	1,386,400
2021-10-18	1.160	1.200	1.120	1.140	1.140	1,152,400
2021-10-15	1.180	1.240	1.120	1.120	1.120	1,745,900
2021-10-14	1.180	1.180	1.125	1.150	1.150	652,800

← NewerPage 21 of 21 · 1,260 trading days

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.