Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

0.3735 -0.0123 (-3.19%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 0.3701 0.3836 0.3532 0.3735 89,512 -0.01(-3.19%)
Jul 03, 2024 0.3700 0.3858 0.3700 0.3858 3,073 +0.00(+0.21%)
Jul 02, 2024 0.3783 0.3962 0.3710 0.3850 125,217 +0.00(+0.92%)
Jul 01, 2024 0.3856 0.4200 0.3815 0.3815 120,430 -0.00(-1.06%)
Jun 28, 2024 0.3763 0.3902 0.3763 0.3856 16,991 +0.00(+0.68%)
Jun 27, 2024 0.3841 0.3900 0.3630 0.3830 121,230 +0.00(+0.79%)
Jun 26, 2024 0.3865 0.3974 0.3748 0.3800 53,859 -0.02(-4.04%)
Jun 25, 2024 0.3800 0.4095 0.3787 0.3960 168,357 +0.02(+4.21%)
Jun 24, 2024 0.3894 0.3894 0.3701 0.3800 86,194 -0.00(-0.47%)
Jun 21, 2024 0.4000 0.4010 0.3749 0.3818 101,159 -0.02(-4.55%)
Jun 20, 2024 0.4016 0.4126 0.3900 0.4000 90,309 +0.00(+0.10%)
Jun 18, 2024 0.4113 0.4170 0.3921 0.3996 123,635 -0.02(-3.87%)
Jun 17, 2024 0.3680 0.4255 0.3680 0.4157 229,738 +0.03(+6.75%)
Jun 14, 2024 0.3860 0.4025 0.3796 0.3894 290,092 -0.01(-2.65%)
Jun 13, 2024 0.3977 0.4090 0.3900 0.4000 170,731 +0.01(+2.35%)
Jun 12, 2024 0.4051 0.4259 0.3908 0.3908 165,096 -0.01(-2.93%)
Jun 11, 2024 0.3900 0.4080 0.3875 0.4026 167,771 -0.01(-1.80%)
Jun 10, 2024 0.3990 0.4241 0.3990 0.4100 253,686 -0.00(-0.34%)
Jun 07, 2024 0.4030 0.4590 0.4030 0.4114 388,326 -0.04(-8.27%)
Jun 06, 2024 0.4400 0.4541 0.4310 0.4485 507,129 +0.02(+3.96%)
Jun 05, 2024 0.4200 0.4500 0.4200 0.4314 123,454 +0.01(+1.58%)
Jun 04, 2024 0.3906 0.4260 0.3906 0.4247 167,072 +0.04(+9.68%)
Jun 03, 2024 0.3850 0.4070 0.3844 0.3872 143,866 +0.00(+0.57%)
May 31, 2024 0.3900 0.3977 0.3780 0.3850 98,341 -0.01(-1.28%)
May 30, 2024 0.3751 0.4000 0.3690 0.3900 243,824 -0.01(-2.08%)
May 29, 2024 0.4000 0.4000 0.3800 0.3983 195,416 -0.00(-0.43%)
May 28, 2024 0.3710 0.4100 0.3710 0.4000 192,525 +0.01(+1.81%)
May 24, 2024 0.3798 0.4070 0.3798 0.3929 103,612 +0.01(+3.64%)
May 23, 2024 0.3824 0.3904 0.3679 0.3791 33,508 +0.00(+0.26%)
May 22, 2024 0.4100 0.4100 0.3781 0.3781 176,108 -0.02(-4.57%)
May 21, 2024 0.4003 0.4044 0.3860 0.3962 212,202 +0.02(+5.65%)
May 20, 2024 0.3591 0.4000 0.3410 0.3750 251,864 -0.01(-2.65%)
May 17, 2024 0.3800 0.3979 0.3797 0.3852 38,149 +0.00(+0.52%)
May 16, 2024 0.3888 0.3918 0.3762 0.3832 48,704 -0.02(-4.20%)
May 15, 2024 0.3741 0.4000 0.3741 0.4000 48,303 +0.03(+7.24%)
May 14, 2024 0.3813 0.4034 0.3640 0.3730 85,506 -0.03(-7.86%)
May 13, 2024 0.3726 0.4070 0.3662 0.4048 64,043 +0.01(+2.79%)
May 10, 2024 0.3390 0.3950 0.3248 0.3938 372,216 +0.06(+17.97%)
May 09, 2024 0.3390 0.3400 0.3260 0.3338 179,880 -0.01(-1.53%)
May 08, 2024 0.3410 0.3415 0.3213 0.3390 66,219 -0.00(-1.11%)
May 07, 2024 0.3320 0.3607 0.3320 0.3428 44,595 -0.01(-2.28%)
May 06, 2024 0.3450 0.3744 0.3450 0.3508 148,651 -0.01(-2.47%)
May 03, 2024 0.3600 0.3750 0.3502 0.3597 86,738 +0.00(+0.17%)
May 02, 2024 0.3500 0.3591 0.3438 0.3591 44,351 +0.01(+3.49%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.