Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.4000 +0.0071 (+1.81%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.9250 0.9553 0.9100 0.9198 399,415 -0.02(-2.15%)
Aug 30, 2021 0.9700 0.9889 0.9239 0.9400 499,440 -0.03(-3.09%)
Aug 27, 2021 0.9700 0.9852 0.9100 0.9700 504,521 +0.06(+6.71%)
Aug 26, 2021 0.9000 0.9700 0.9000 0.9090 442,527 -0.06(-6.29%)
Aug 25, 2021 0.9225 0.9800 0.8952 0.9700 639,514 +0.03(+2.81%)
Aug 24, 2021 1.000 1.000 0.9300 0.9435 448,556 -0.07(-6.59%)
Aug 23, 2021 1.090 1.090 1.000 1.010 774,145 -0.01(-0.97%)
Aug 20, 2021 0.9010 1.040 0.9010 1.020 1,227,096 +0.09(+10.07%)
Aug 19, 2021 0.8650 0.9300 0.8552 0.9267 443,085 +0.05(+5.93%)
Aug 18, 2021 0.8636 0.9456 0.8499 0.8748 406,164 +0.01(+0.99%)
Aug 17, 2021 0.9900 1.000 0.8479 0.8662 1,347,124 -0.15(-14.97%)
Aug 16, 2021 1.090 1.100 0.9918 1.019 780,510 -0.05(-4.79%)
Aug 13, 2021 1.140 1.142 1.060 1.070 821,315 +0.01(+0.94%)
Aug 12, 2021 1.110 1.110 1.010 1.060 672,522 -0.08(-7.02%)
Aug 11, 2021 1.100 1.180 1.080 1.140 1,549,352 +0.10(+9.62%)
Aug 10, 2021 1.230 1.250 1.000 1.040 1,972,952 -0.13(-11.11%)
Aug 09, 2021 1.080 1.180 1.080 1.170 2,330,305 +0.19(+19.39%)
Aug 06, 2021 0.8595 1.010 0.8000 0.9800 1,906,656 +0.17(+20.99%)
Aug 05, 2021 0.6900 0.8578 0.6630 0.8100 1,221,538 +0.10(+13.97%)
Aug 04, 2021 0.6920 0.7300 0.6417 0.7107 567,027 +0.06(+8.54%)
Aug 03, 2021 0.6920 0.6920 0.6298 0.6548 342,952 -0.03(-3.72%)
Aug 02, 2021 0.6005 0.7225 0.6005 0.6801 482,983 +0.01(+2.01%)
Jul 30, 2021 0.7100 0.7100 0.6309 0.6667 348,482 -0.01(-1.39%)
Jul 29, 2021 0.6500 0.6954 0.6450 0.6761 218,810 +0.00(+0.72%)
Jul 28, 2021 0.6140 0.6799 0.6140 0.6713 626,429 +0.04(+6.84%)
Jul 27, 2021 0.6926 0.7017 0.6000 0.6283 1,006,037 -0.07(-10.46%)
Jul 26, 2021 0.6290 0.7099 0.6290 0.7017 1,261,625 +0.13(+23.71%)
Jul 23, 2021 0.6099 0.6100 0.5318 0.5672 331,016 -0.03(-5.28%)
Jul 22, 2021 0.6299 0.6299 0.5554 0.5988 650,055 +0.02(+3.96%)
Jul 21, 2021 0.4750 0.6299 0.4750 0.5760 937,894 +0.11(+24.22%)
Jul 20, 2021 0.4410 0.4990 0.4358 0.4637 1,231,352 -0.01(-2.40%)
Jul 19, 2021 0.5200 0.5760 0.4750 0.4751 460,834 -0.05(-9.73%)
Jul 16, 2021 0.5500 0.5565 0.5236 0.5263 450,010 -0.02(-4.48%)
Jul 15, 2021 0.5351 0.5900 0.5287 0.5510 760,470 -0.03(-5.00%)
Jul 14, 2021 0.5687 0.6000 0.5687 0.5800 615,730 +0.01(+0.94%)
Jul 13, 2021 0.5875 0.6018 0.5740 0.5746 342,231 -0.03(-4.65%)
Jul 12, 2021 0.6184 0.6300 0.5888 0.6026 124,814 -0.02(-2.73%)
Jul 09, 2021 0.6132 0.6269 0.5826 0.6195 233,681 +0.02(+3.25%)
Jul 08, 2021 0.6000 0.6284 0.5800 0.6000 413,434 -0.02(-3.95%)
Jul 07, 2021 0.6431 0.6500 0.6160 0.6247 332,089 -0.02(-2.86%)
Jul 06, 2021 0.6415 0.6800 0.6200 0.6431 466,265 -0.04(-5.66%)
Jul 02, 2021 0.6326 0.6817 0.6326 0.6817 594,036 +0.03(+5.01%)
Jul 01, 2021 0.6689 0.6689 0.6150 0.6492 300,334 +0.01(+1.44%)
Jun 30, 2021 0.6290 0.6700 0.6207 0.6400 583,672 -0.01(-2.14%)
Jun 29, 2021 0.6500 0.6633 0.6180 0.6540 702,752 +0.05(+7.62%)
Jun 28, 2021 0.6240 0.6339 0.6000 0.6077 397,289 +0.01(+1.28%)
Jun 25, 2021 0.6550 0.6550 0.5951 0.6000 438,190 -0.04(-6.57%)
Jun 24, 2021 0.6123 0.6866 0.6087 0.6422 420,547 +0.02(+2.51%)
Jun 23, 2021 0.6380 0.6448 0.6100 0.6265 255,617 +0.01(+1.15%)
Jun 22, 2021 0.5952 0.6267 0.5360 0.6194 720,001 -0.00(-0.10%)
Jun 21, 2021 0.6500 0.6830 0.6200 0.6200 356,106 -0.04(-6.06%)
Jun 18, 2021 0.6500 0.7070 0.6500 0.6600 436,059 -0.02(-2.58%)
Jun 17, 2021 0.7310 0.7310 0.6500 0.6775 339,579 -0.03(-3.61%)
Jun 16, 2021 0.7325 0.7325 0.6810 0.7029 492,781 -0.01(-1.40%)
Jun 15, 2021 0.7520 0.7900 0.6971 0.7129 298,048 -0.02(-2.56%)
Jun 14, 2021 0.7115 0.7709 0.6951 0.7316 687,649 +0.06(+9.13%)
Jun 11, 2021 0.7260 0.7260 0.6533 0.6704 504,736 -0.03(-3.65%)
Jun 10, 2021 0.7599 0.7599 0.6768 0.6958 621,889 -0.03(-3.67%)
Jun 09, 2021 0.6999 0.7300 0.6700 0.7223 622,309 +0.06(+9.41%)
Jun 08, 2021 0.6500 0.7010 0.6000 0.6602 1,854,542 -0.04(-5.69%)
Jun 07, 2021 0.7300 0.7790 0.6800 0.7000 445,628 -0.03(-4.11%)
Jun 04, 2021 0.7337 0.7595 0.7066 0.7300 412,072 -0.02(-2.67%)
Jun 03, 2021 0.7700 0.7700 0.7051 0.7500 800,181 -0.01(-0.96%)
Jun 02, 2021 0.7500 0.7809 0.7309 0.7573 650,939 +0.00(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.