Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2025	0.2000	0.2022	0.1956	0.2003	95,244	+0.01(+2.72%)
Jun 05, 2025	0.1997	0.2011	0.1900	0.1950	57,771	-0.01(-3.47%)
Jun 04, 2025	0.2152	0.2152	0.1928	0.2020	247,264	-0.00(-1.22%)
Jun 03, 2025	0.2040	0.2092	0.1920	0.2045	118,253	+0.01(+4.18%)
Jun 02, 2025	0.1780	0.2100	0.1780	0.1963	14,095	-0.00(-1.26%)
May 30, 2025	0.1912	0.2036	0.1912	0.1988	65,100	-0.00(-1.29%)
May 29, 2025	0.2060	0.2150	0.1974	0.2014	80,830	-0.00(-2.28%)
May 28, 2025	0.2085	0.2085	0.1991	0.2061	69,880	-0.00(-1.15%)
May 27, 2025	0.2006	0.2129	0.2006	0.2085	180,779	+0.01(+4.25%)
May 23, 2025	0.2062	0.2062	0.1990	0.2000	195,727	-0.00(-2.44%)
May 22, 2025	0.2326	0.2360	0.2000	0.2050	133,321	-0.02(-8.32%)
May 21, 2025	0.2169	0.2292	0.2048	0.2236	94,851	+0.01(+3.14%)
May 20, 2025	0.2004	0.2241	0.2004	0.2168	195,255	+0.00(+1.50%)
May 19, 2025	0.2415	0.2415	0.1674	0.2136	303,668	+0.00(+1.23%)
May 16, 2025	0.2000	0.2200	0.1940	0.2110	251,170	+0.01(+5.50%)
May 15, 2025	0.1974	0.2000	0.1900	0.2000	165,817	+0.01(+2.83%)
May 14, 2025	0.2090	0.2090	0.1850	0.1945	150,903	+0.00(+2.37%)
May 13, 2025	0.1794	0.1914	0.1719	0.1900	622,674	+0.02(+11.11%)
May 12, 2025	0.1796	0.1796	0.1660	0.1710	136,608	+0.00(+1.06%)
May 09, 2025	0.1799	0.1799	0.1634	0.1692	130,542	-0.00(-1.34%)
May 08, 2025	0.1759	0.1790	0.1700	0.1715	43,176	+0.00(+2.51%)
May 07, 2025	0.1617	0.1696	0.1600	0.1673	91,372	+0.00(+1.83%)
May 06, 2025	0.1688	0.1750	0.1637	0.1643	13,022	-0.01(-5.03%)
May 05, 2025	0.1920	0.1920	0.1660	0.1730	218,328	-0.01(-6.54%)
May 02, 2025	0.1630	0.1937	0.1630	0.1851	182,572	+0.00(+0.05%)
May 01, 2025	0.2030	0.2030	0.1711	0.1850	141,090	+0.01(+3.70%)
Apr 30, 2025	0.1721	0.1800	0.1623	0.1784	87,695	-0.00(-1.49%)
Apr 29, 2025	0.1797	0.1940	0.1660	0.1811	31,794	-0.00(-0.06%)
Apr 28, 2025	0.1952	0.2069	0.1783	0.1812	73,100	+0.00(+0.67%)
Apr 25, 2025	0.1805	0.1947	0.1799	0.1800	77,591	+0.01(+3.57%)
Apr 24, 2025	0.1805	0.1810	0.1738	0.1738	37,597	-0.01(-5.44%)
Apr 23, 2025	0.1775	0.1914	0.1764	0.1838	105,835	+0.00(+0.99%)
Apr 22, 2025	0.1730	0.1845	0.1675	0.1820	153,808	+0.01(+7.69%)
Apr 21, 2025	0.1750	0.1750	0.1688	0.1690	20,877	+0.00(+0.36%)
Apr 17, 2025	0.1665	0.1700	0.1508	0.1684	37,301	+0.01(+8.23%)
Apr 16, 2025	0.1600	0.1648	0.1540	0.1556	13,820	-0.00(-2.87%)
Apr 15, 2025	0.1687	0.1720	0.1602	0.1602	42,557	-0.01(-4.76%)
Apr 14, 2025	0.1625	0.1737	0.1625	0.1682	34,884	+0.01(+4.86%)
Apr 11, 2025	0.1518	0.1670	0.1505	0.1604	65,403	+0.02(+11.85%)
Apr 10, 2025	0.1500	0.1500	0.1434	0.1434	53,788	-0.01(-8.95%)
Apr 09, 2025	0.1389	0.1680	0.1342	0.1575	181,113	+0.03(+21.15%)
Apr 08, 2025	0.1428	0.1550	0.1300	0.1300	146,241	-0.01(-9.41%)
Apr 07, 2025	0.1359	0.1447	0.1329	0.1435	324,548	-0.00(-2.58%)
Apr 04, 2025	0.1500	0.1550	0.1400	0.1473	378,334	-0.01(-5.39%)
Apr 03, 2025	0.1676	0.1755	0.1557	0.1557	116,917	-0.01(-5.64%)
Apr 02, 2025	0.1600	0.1809	0.1570	0.1650	462,632	+0.01(+3.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

Dmg Blockchain Solutions Inc (OP:DMGGF)

Historical Prices

Popular Pages