Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

0.3489 +0.0195 (+5.92%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 19, 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 (%)
Sep 18, 2024 0.3478 0.3529 0.3294 0.3294 129,405 -0.01(-4.10%)
Sep 17, 2024 0.3100 0.3498 0.3100 0.3435 47,524 -0.01(-1.86%)
Sep 16, 2024 0.3427 0.3500 0.3026 0.3500 83,773 -0.02(-4.11%)
Sep 13, 2024 0.3380 0.3650 0.3307 0.3650 12,166 +0.02(+6.85%)
Sep 12, 2024 0.3261 0.3517 0.3261 0.3416 46,068 +0.01(+1.82%)
Sep 11, 2024 0.3261 0.3416 0.3261 0.3355 35,473 +0.00(+0.51%)
Sep 10, 2024 0.3341 0.3393 0.3202 0.3338 12,616 +0.01(+2.39%)
Sep 09, 2024 0.3161 0.3358 0.2900 0.3260 95,351 +0.03(+8.31%)
Sep 06, 2024 0.3396 0.3396 0.3010 0.3010 103,143 -0.03(-9.83%)
Sep 05, 2024 0.3326 0.3480 0.3304 0.3338 24,717 -0.01(-2.48%)
Sep 04, 2024 0.3100 0.3423 0.3100 0.3423 79,611 +0.01(+2.95%)
Sep 03, 2024 0.3495 0.3495 0.3250 0.3325 46,307 -0.03(-7.41%)
Aug 30, 2024 0.3555 0.3619 0.3470 0.3591 89,885 -0.01(-1.62%)
Aug 29, 2024 0.3884 0.3884 0.3550 0.3650 74,214 +0.01(+2.82%)
Aug 28, 2024 0.3594 0.3774 0.3510 0.3550 45,487 -0.02(-4.05%)
Aug 27, 2024 0.3650 0.3822 0.3600 0.3700 148,748 -0.02(-4.39%)
Aug 26, 2024 0.3812 0.3918 0.3777 0.3870 58,248 -0.00(-0.77%)
Aug 23, 2024 0.3500 0.3930 0.3500 0.3900 106,010 +0.03(+7.56%)
Aug 22, 2024 0.3721 0.3833 0.3569 0.3626 38,152 -0.01(-2.00%)
Aug 21, 2024 0.3705 0.3758 0.3573 0.3700 25,937 +0.00(+0.95%)
Aug 20, 2024 0.3600 0.3771 0.3550 0.3665 227,348 +0.01(+3.97%)
Aug 19, 2024 0.3577 0.3600 0.3500 0.3525 108,989 -0.01(-1.45%)
Aug 16, 2024 0.3558 0.3605 0.3530 0.3577 99,709 +0.02(+4.90%)
Aug 15, 2024 0.3410 0.3612 0.3410 0.3410 45,356 +0.00(+0.29%)
Aug 14, 2024 0.3615 0.3615 0.3400 0.3400 114,815 -0.01(-2.86%)
Aug 13, 2024 0.3101 0.3740 0.3101 0.3500 164,186 +0.00(+0.37%)
Aug 12, 2024 0.3121 0.3610 0.2942 0.3487 237,783 -0.01(-2.54%)
Aug 09, 2024 0.3750 0.3765 0.3498 0.3578 149,729 -0.02(-5.84%)
Aug 08, 2024 0.3300 0.3813 0.3300 0.3800 36,833 +0.02(+5.53%)
Aug 07, 2024 0.3370 0.3711 0.3370 0.3601 41,122 -0.01(-2.68%)
Aug 06, 2024 0.3500 0.3705 0.3401 0.3700 301,382 +0.02(+5.71%)
Aug 05, 2024 0.2764 0.3599 0.2720 0.3500 269,456 -0.03(-6.67%)
Aug 02, 2024 0.3922 0.4021 0.3653 0.3750 185,226 -0.03(-7.16%)
Aug 01, 2024 0.4200 0.4257 0.3919 0.4039 54,440 -0.02(-3.86%)
Jul 31, 2024 0.4422 0.4422 0.4200 0.4201 101,484 +0.00(+0.02%)
Jul 30, 2024 0.4201 0.4380 0.4190 0.4200 76,604 -0.01(-1.98%)
Jul 29, 2024 0.4424 0.4500 0.4250 0.4285 64,768 -0.00(-0.23%)
Jul 26, 2024 0.4361 0.4600 0.4172 0.4295 382,902 +0.01(+3.44%)
Jul 25, 2024 0.4201 0.4300 0.4117 0.4152 97,131 -0.00(-1.17%)
Jul 24, 2024 0.4580 0.4650 0.4201 0.4201 433,129 -0.04(-8.28%)
Jul 23, 2024 0.4260 0.4702 0.4260 0.4580 163,221 +0.03(+7.51%)
Jul 22, 2024 0.4300 0.4350 0.4136 0.4260 91,179 +0.01(+2.65%)
Jul 19, 2024 0.4000 0.4200 0.4000 0.4150 134,841 +0.02(+5.30%)
Jul 18, 2024 0.4260 0.4260 0.3941 0.3941 85,986 -0.02(-3.81%)
Jul 17, 2024 0.4200 0.4300 0.4007 0.4097 193,922 -0.01(-3.14%)
Jul 16, 2024 0.4000 0.4250 0.4000 0.4230 444,070 +0.02(+4.44%)
Jul 15, 2024 0.3800 0.4100 0.3800 0.4050 368,186 +0.04(+9.46%)
Jul 12, 2024 0.3644 0.3749 0.3600 0.3700 111,178 +0.01(+2.69%)
Jul 11, 2024 0.3580 0.3682 0.3570 0.3603 105,764 +0.00(+0.31%)
Jul 10, 2024 0.3390 0.3656 0.3390 0.3592 153,298 +0.00(+0.00%)
Jul 09, 2024 0.3700 0.3799 0.3592 0.3592 109,961 -0.02(-4.06%)
Jul 08, 2024 0.3799 0.3799 0.3513 0.3744 104,674 +0.00(+0.24%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.