OTC Markets OTCQB - Delayed Quote USD

DMG Blockchain Solutions Inc. (DMGGF)

0.1880

+0.0020

+(1.08%)

At close: June 12 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.1840	0.1900	0.1830	0.1880	0.1880	18,400
Jun 12, 2025	0.1870	0.1920	0.1800	0.1860	0.1860	33,700
Jun 11, 2025	0.1860	0.1970	0.1860	0.1900	0.1900	74,100
Jun 10, 2025	0.2020	0.2020	0.1890	0.1940	0.1940	82,300
Jun 9, 2025	0.2030	0.2030	0.1930	0.1930	0.1930	214,200
Jun 6, 2025	0.2000	0.2020	0.1960	0.2000	0.2000	95,200
Jun 5, 2025	0.2000	0.2010	0.1900	0.1950	0.1950	57,800
Jun 4, 2025	0.2150	0.2150	0.1930	0.2020	0.2020	247,300
Jun 3, 2025	0.1920	0.2090	0.1920	0.2040	0.2040	118,300
Jun 2, 2025	0.1780	0.2100	0.1780	0.1960	0.1960	14,100
May 30, 2025	0.1910	0.2040	0.1910	0.1990	0.1990	65,100
May 29, 2025	0.2060	0.2150	0.1970	0.2010	0.2010	80,800
May 28, 2025	0.2090	0.2090	0.1990	0.2060	0.2060	69,900
May 27, 2025	0.2010	0.2130	0.2010	0.2090	0.2090	180,800
May 23, 2025	0.2030	0.2060	0.1990	0.2000	0.2000	195,700
May 22, 2025	0.2330	0.2360	0.2000	0.2050	0.2050	133,300
May 21, 2025	0.2170	0.2290	0.2050	0.2240	0.2240	94,900
May 20, 2025	0.2240	0.2240	0.2000	0.2170	0.2170	195,300
May 19, 2025	0.2420	0.2420	0.1670	0.2140	0.2140	303,700
May 16, 2025	0.2000	0.2200	0.1940	0.2110	0.2110	251,200
May 15, 2025	0.1970	0.2000	0.1900	0.2000	0.2000	165,800
May 14, 2025	0.2090	0.2090	0.1850	0.1950	0.1950	150,900
May 13, 2025	0.1740	0.1910	0.1720	0.1900	0.1900	622,700
May 12, 2025	0.1790	0.1800	0.1660	0.1710	0.1710	136,600
May 9, 2025	0.1800	0.1800	0.1630	0.1690	0.1690	130,500
May 8, 2025	0.1760	0.1790	0.1700	0.1720	0.1720	43,200
May 7, 2025	0.1600	0.1700	0.1600	0.1670	0.1670	91,400
May 6, 2025	0.1690	0.1750	0.1640	0.1640	0.1640	13,000
May 5, 2025	0.1920	0.1920	0.1660	0.1730	0.1730	218,300
May 2, 2025	0.1630	0.1940	0.1630	0.1850	0.1850	182,600
May 1, 2025	0.2030	0.2030	0.1710	0.1850	0.1850	141,100
Apr 30, 2025	0.1740	0.1800	0.1620	0.1780	0.1780	87,700
Apr 29, 2025	0.1800	0.1940	0.1660	0.1810	0.1810	31,800
Apr 28, 2025	0.2070	0.2070	0.1780	0.1810	0.1810	73,100
Apr 25, 2025	0.1810	0.1950	0.1800	0.1800	0.1800	77,600
Apr 24, 2025	0.1790	0.1810	0.1740	0.1740	0.1740	37,600
Apr 23, 2025	0.1780	0.1910	0.1760	0.1840	0.1840	105,800
Apr 22, 2025	0.1740	0.1850	0.1680	0.1820	0.1820	153,800
Apr 21, 2025	0.1750	0.1750	0.1690	0.1690	0.1690	20,900
Apr 17, 2025	0.1670	0.1700	0.1510	0.1680	0.1680	37,300
Apr 16, 2025	0.1600	0.1650	0.1540	0.1560	0.1560	13,800
Apr 15, 2025	0.1690	0.1720	0.1600	0.1600	0.1600	42,600
Apr 14, 2025	0.1690	0.1740	0.1630	0.1680	0.1680	34,900
Apr 11, 2025	0.1520	0.1670	0.1500	0.1600	0.1600	65,400
Apr 10, 2025	0.1500	0.1500	0.1430	0.1430	0.1430	53,800
Apr 9, 2025	0.1450	0.1680	0.1340	0.1580	0.1580	181,100
Apr 8, 2025	0.1430	0.1550	0.1300	0.1300	0.1300	146,200
Apr 7, 2025	0.1400	0.1450	0.1330	0.1430	0.1430	324,500
Apr 4, 2025	0.1420	0.1550	0.1400	0.1470	0.1470	378,300
Apr 3, 2025	0.1760	0.1760	0.1560	0.1560	0.1560	116,900
Apr 2, 2025	0.1600	0.1810	0.1570	0.1650	0.1650	462,600
Apr 1, 2025	0.1530	0.1620	0.1530	0.1600	0.1600	85,500
Mar 31, 2025	0.1750	0.1760	0.1500	0.1520	0.1520	547,600
Mar 28, 2025	0.1930	0.1930	0.1730	0.1770	0.1770	456,200
Mar 27, 2025	0.1950	0.2010	0.1950	0.1970	0.1970	60,200
Mar 26, 2025	0.2000	0.2060	0.1980	0.2000	0.2000	6,900
Mar 25, 2025	0.2120	0.2120	0.2050	0.2060	0.2060	29,100
Mar 24, 2025	0.1840	0.2240	0.1840	0.2120	0.2120	728,800
Mar 21, 2025	0.2000	0.2000	0.1860	0.1870	0.1870	314,700
Mar 20, 2025	0.1910	0.1950	0.1880	0.1920	0.1920	21,100
Mar 19, 2025	0.1870	0.1930	0.1820	0.1930	0.1930	11,900
Mar 18, 2025	0.1680	0.1860	0.1680	0.1770	0.1770	35,500
Mar 17, 2025	0.2000	0.2000	0.1830	0.1850	0.1850	149,400
Mar 14, 2025	0.1900	0.2000	0.1850	0.1950	0.1950	117,300
Mar 13, 2025	0.1730	0.1900	0.1730	0.1840	0.1840	85,200
Mar 12, 2025	0.1960	0.2000	0.1830	0.1980	0.1980	38,600
Mar 11, 2025	0.1810	0.1930	0.1780	0.1910	0.1910	26,400
Mar 10, 2025	0.1890	0.2010	0.1730	0.1730	0.1730	94,600
Mar 7, 2025	0.1740	0.2070	0.1740	0.2000	0.2000	69,100
Mar 6, 2025	0.2140	0.2160	0.1910	0.1970	0.1970	568,000
Mar 5, 2025	0.1920	0.2100	0.1820	0.2100	0.2100	596,800
Mar 4, 2025	0.1800	0.1980	0.1730	0.1900	0.1900	141,700
Mar 3, 2025	0.1920	0.2100	0.1810	0.1840	0.1840	135,300
Feb 28, 2025	0.1950	0.1970	0.1820	0.1920	0.1920	26,500
Feb 27, 2025	0.1990	0.1990	0.1790	0.1790	0.1790	486,500
Feb 26, 2025	0.1900	0.2060	0.1780	0.1780	0.1780	100,400
Feb 25, 2025	0.2000	0.2100	0.1790	0.1900	0.1900	519,600
Feb 24, 2025	0.2090	0.2220	0.2050	0.2100	0.2100	99,100
Feb 21, 2025	0.2280	0.2320	0.2130	0.2190	0.2190	47,200
Feb 20, 2025	0.2290	0.2300	0.2270	0.2270	0.2270	84,400
Feb 19, 2025	0.2200	0.2300	0.2200	0.2280	0.2280	50,800
Feb 18, 2025	0.2340	0.2400	0.2210	0.2260	0.2260	104,800
Feb 14, 2025	0.2350	0.2410	0.2270	0.2330	0.2330	202,100
Feb 13, 2025	0.2290	0.2300	0.2290	0.2300	0.2300	3,300
Feb 12, 2025	0.2190	0.2330	0.2100	0.2270	0.2270	173,800
Feb 11, 2025	0.2400	0.2400	0.2250	0.2290	0.2290	139,400
Feb 10, 2025	0.2300	0.2410	0.2300	0.2350	0.2350	46,600
Feb 7, 2025	0.2240	0.2460	0.2240	0.2300	0.2300	216,800
Feb 6, 2025	0.2480	0.2480	0.2340	0.2400	0.2400	45,800
Feb 5, 2025	0.2470	0.2500	0.2360	0.2380	0.2380	36,000
Feb 4, 2025	0.2330	0.2470	0.2290	0.2470	0.2470	139,600
Feb 3, 2025	0.2190	0.2420	0.2190	0.2350	0.2350	188,000
Jan 31, 2025	0.2670	0.2670	0.2500	0.2600	0.2600	99,600
Jan 30, 2025	0.2320	0.2500	0.2310	0.2400	0.2400	101,200
Jan 29, 2025	0.2190	0.2230	0.2080	0.2230	0.2230	87,000
Jan 28, 2025	0.2200	0.2230	0.2100	0.2190	0.2190	243,800
Jan 27, 2025	0.2240	0.2430	0.2100	0.2140	0.2140	544,500
Jan 24, 2025	0.2380	0.2450	0.2340	0.2400	0.2400	71,700
Jan 23, 2025	0.2300	0.2390	0.2260	0.2380	0.2380	342,300
Jan 22, 2025	0.2490	0.2490	0.2260	0.2300	0.2300	186,000
Jan 21, 2025	0.2550	0.2590	0.2320	0.2360	0.2360	187,500
Jan 17, 2025	0.2600	0.2660	0.2500	0.2500	0.2500	198,500
Jan 16, 2025	0.2360	0.2550	0.2360	0.2550	0.2550	121,600
Jan 15, 2025	0.2670	0.2670	0.2430	0.2580	0.2580	181,400
Jan 14, 2025	0.2400	0.2440	0.2330	0.2390	0.2390	38,700
Jan 13, 2025	0.2380	0.2450	0.2300	0.2370	0.2370	85,800
Jan 10, 2025	0.2410	0.2500	0.2380	0.2380	0.2380	192,600
Jan 8, 2025	0.2500	0.2500	0.2400	0.2500	0.2500	106,600
Jan 7, 2025	0.2800	0.2800	0.2540	0.2580	0.2580	229,700
Jan 6, 2025	0.2800	0.2850	0.2740	0.2790	0.2790	271,400
Jan 3, 2025	0.2630	0.2760	0.2520	0.2760	0.2760	265,000
Jan 2, 2025	0.2610	0.2610	0.2250	0.2500	0.2500	118,100
Dec 31, 2024	0.2450	0.2600	0.2370	0.2440	0.2440	381,200
Dec 30, 2024	0.2500	0.2610	0.2410	0.2470	0.2470	633,300
Dec 27, 2024	0.2680	0.2900	0.2500	0.2610	0.2610	545,500
Dec 26, 2024	0.2660	0.3030	0.2600	0.2810	0.2810	222,200
Dec 24, 2024	0.2640	0.2750	0.2570	0.2750	0.2750	185,800
Dec 23, 2024	0.2740	0.2740	0.2520	0.2590	0.2590	511,300
Dec 20, 2024	0.2660	0.2870	0.2600	0.2740	0.2740	179,000
Dec 19, 2024	0.3170	0.3170	0.2610	0.2650	0.2650	222,000
Dec 18, 2024	0.3250	0.3300	0.2850	0.2880	0.2880	371,700
Dec 17, 2024	0.3230	0.3300	0.3100	0.3200	0.3200	206,100
Dec 16, 2024	0.3200	0.3400	0.3140	0.3230	0.3230	286,700
Dec 13, 2024	0.3320	0.3320	0.3100	0.3160	0.3160	163,300
Dec 12, 2024	0.3360	0.3360	0.3210	0.3280	0.3280	118,400
Dec 11, 2024	0.3280	0.3310	0.3160	0.3300	0.3300	393,000
Dec 10, 2024	0.3100	0.3230	0.3100	0.3150	0.3150	252,500
Dec 9, 2024	0.3410	0.3560	0.3130	0.3230	0.3230	367,900
Dec 6, 2024	0.3330	0.3510	0.3100	0.3430	0.3430	533,000
Dec 5, 2024	0.3700	0.3830	0.3300	0.3360	0.3360	737,300
Dec 4, 2024	0.3260	0.3700	0.3250	0.3700	0.3700	542,600
Dec 3, 2024	0.3080	0.3180	0.2990	0.3120	0.3120	447,000
Dec 2, 2024	0.3020	0.3200	0.2950	0.3000	0.3000	159,200
Nov 29, 2024	0.3030	0.3150	0.2760	0.3100	0.3100	429,500
Nov 27, 2024	0.2730	0.3030	0.2730	0.2970	0.2970	252,700
Nov 26, 2024	0.2910	0.3030	0.2720	0.2900	0.2900	661,500
Nov 25, 2024	0.3150	0.3150	0.2950	0.3040	0.3040	637,500
Nov 22, 2024	0.2920	0.3250	0.2870	0.3200	0.3200	909,900
Nov 21, 2024	0.3010	0.3250	0.2910	0.2910	0.2910	661,000
Nov 20, 2024	0.3330	0.3440	0.3020	0.3200	0.3200	509,800
Nov 19, 2024	0.3310	0.3430	0.3250	0.3300	0.3300	418,800
Nov 18, 2024	0.3750	0.3750	0.3390	0.3400	0.3400	229,500
Nov 15, 2024	0.3350	0.3550	0.3340	0.3550	0.3550	122,100
Nov 14, 2024	0.3600	0.3600	0.3300	0.3340	0.3340	183,700
Nov 13, 2024	0.3800	0.3900	0.3360	0.3500	0.3500	432,400
Nov 12, 2024	0.3830	0.3830	0.3480	0.3810	0.3810	906,600
Nov 11, 2024	0.4300	0.4520	0.4100	0.4420	0.4420	325,900
Nov 8, 2024	0.4210	0.4270	0.3700	0.3700	0.3700	325,700
Nov 7, 2024	0.4500	0.4500	0.4080	0.4160	0.4160	180,900
Nov 6, 2024	0.4080	0.4390	0.4060	0.4200	0.4200	376,500
Nov 5, 2024	0.3740	0.4050	0.3740	0.3860	0.3860	191,300
Nov 4, 2024	0.3480	0.3880	0.3480	0.3520	0.3520	49,600
Nov 1, 2024	0.3520	0.3860	0.3520	0.3690	0.3690	38,800
Oct 31, 2024	0.3820	0.3860	0.3580	0.3670	0.3670	106,400
Oct 30, 2024	0.4000	0.4100	0.3880	0.4020	0.4020	86,200
Oct 29, 2024	0.4200	0.4500	0.4000	0.4040	0.4040	808,600
Oct 28, 2024	0.3410	0.4190	0.3410	0.4170	0.4170	251,300
Oct 25, 2024	0.3720	0.3820	0.3500	0.3500	0.3500	87,800
Oct 24, 2024	0.3420	0.3680	0.3420	0.3680	0.3680	185,300
Oct 23, 2024	0.3510	0.3800	0.3460	0.3500	0.3500	276,200
Oct 22, 2024	0.3750	0.3780	0.3580	0.3710	0.3710	125,400
Oct 21, 2024	0.3430	0.3750	0.3430	0.3700	0.3700	122,500
Oct 18, 2024	0.3490	0.3690	0.3430	0.3530	0.3530	54,400
Oct 17, 2024	0.3480	0.3480	0.3300	0.3380	0.3380	67,000
Oct 16, 2024	0.3520	0.3590	0.3470	0.3590	0.3590	60,600
Oct 15, 2024	0.3600	0.3600	0.3420	0.3460	0.3460	33,900
Oct 14, 2024	0.3470	0.3940	0.3370	0.3500	0.3500	75,000
Oct 11, 2024	0.3230	0.3470	0.3230	0.3470	0.3470	47,400
Oct 10, 2024	0.3300	0.3400	0.3300	0.3330	0.3330	8,900
Oct 9, 2024	0.3260	0.3410	0.3260	0.3370	0.3370	28,100
Oct 8, 2024	0.3470	0.3530	0.3300	0.3360	0.3360	66,900
Oct 7, 2024	0.3600	0.3740	0.3500	0.3570	0.3570	45,700
Oct 4, 2024	0.3510	0.3640	0.3480	0.3550	0.3550	13,100
Oct 3, 2024	0.3490	0.3550	0.3390	0.3550	0.3550	129,600
Oct 2, 2024	0.3400	0.3570	0.3400	0.3570	0.3570	10,500
Oct 1, 2024	0.3510	0.3540	0.3430	0.3480	0.3480	179,800
Sep 30, 2024	0.3590	0.3750	0.3510	0.3550	0.3550	52,400
Sep 27, 2024	0.3520	0.3940	0.3180	0.3720	0.3720	233,600
Sep 26, 2024	0.3880	0.4110	0.3810	0.3940	0.3940	129,900
Sep 25, 2024	0.3940	0.4000	0.3000	0.3840	0.3840	70,000
Sep 24, 2024	0.3500	0.3770	0.3400	0.3730	0.3730	47,600
Sep 23, 2024	0.3350	0.3500	0.3350	0.3490	0.3490	10,300
Sep 20, 2024	0.3500	0.3500	0.3310	0.3480	0.3480	45,100
Sep 19, 2024	0.3500	0.3550	0.3340	0.3440	0.3440	44,700
Sep 18, 2024	0.3530	0.3530	0.3290	0.3290	0.3290	129,400
Sep 17, 2024	0.3100	0.3500	0.3100	0.3440	0.3440	47,500
Sep 16, 2024	0.3430	0.3500	0.3030	0.3500	0.3500	83,800
Sep 13, 2024	0.3310	0.3650	0.3310	0.3650	0.3650	12,200
Sep 12, 2024	0.3260	0.3520	0.3260	0.3420	0.3420	46,100
Sep 11, 2024	0.3260	0.3420	0.3260	0.3360	0.3360	35,500
Sep 10, 2024	0.3340	0.3390	0.3200	0.3340	0.3340	12,600
Sep 9, 2024	0.3210	0.3360	0.3080	0.3260	0.3260	95,400
Sep 6, 2024	0.3400	0.3400	0.3010	0.3010	0.3010	103,100
Sep 5, 2024	0.3320	0.3480	0.3300	0.3340	0.3340	24,700
Sep 4, 2024	0.3100	0.3420	0.3100	0.3420	0.3420	79,600
Sep 3, 2024	0.3500	0.3500	0.3250	0.3330	0.3330	46,300
Aug 30, 2024	0.3550	0.3620	0.3470	0.3590	0.3590	89,900
Aug 29, 2024	0.3880	0.3880	0.3550	0.3650	0.3650	74,200
Aug 28, 2024	0.3590	0.3770	0.3510	0.3550	0.3550	45,500
Aug 27, 2024	0.3650	0.3820	0.3600	0.3700	0.3700	148,700
Aug 26, 2024	0.3810	0.3920	0.3780	0.3870	0.3870	58,200
Aug 23, 2024	0.3500	0.3930	0.3500	0.3900	0.3900	106,000
Aug 22, 2024	0.3720	0.3830	0.3570	0.3630	0.3630	38,200
Aug 21, 2024	0.3710	0.3760	0.3570	0.3700	0.3700	25,900
Aug 20, 2024	0.3600	0.3770	0.3550	0.3660	0.3660	227,300
Aug 19, 2024	0.3580	0.3600	0.3500	0.3530	0.3530	109,000
Aug 16, 2024	0.3560	0.3610	0.3530	0.3580	0.3580	99,700
Aug 15, 2024	0.3410	0.3610	0.3410	0.3410	0.3410	45,400
Aug 14, 2024	0.3620	0.3620	0.3400	0.3400	0.3400	114,800
Aug 13, 2024	0.3100	0.3740	0.3100	0.3500	0.3500	164,200
Aug 12, 2024	0.3120	0.3610	0.2940	0.3490	0.3490	237,800
Aug 9, 2024	0.3670	0.3770	0.3500	0.3580	0.3580	149,700
Aug 8, 2024	0.3300	0.3810	0.3300	0.3800	0.3800	36,800
Aug 7, 2024	0.3370	0.3710	0.3370	0.3600	0.3600	41,100
Aug 6, 2024	0.3420	0.3710	0.3400	0.3700	0.3700	301,400
Aug 5, 2024	0.2950	0.3600	0.2720	0.3500	0.3500	269,500
Aug 2, 2024	0.4000	0.4020	0.3650	0.3750	0.3750	185,200
Aug 1, 2024	0.4200	0.4260	0.3920	0.4040	0.4040	54,400
Jul 31, 2024	0.4320	0.4420	0.4200	0.4200	0.4200	101,500
Jul 30, 2024	0.4200	0.4380	0.4190	0.4200	0.4200	76,600
Jul 29, 2024	0.4400	0.4500	0.4250	0.4280	0.4280	64,800
Jul 26, 2024	0.4190	0.4600	0.4170	0.4290	0.4290	382,900
Jul 25, 2024	0.4200	0.4300	0.4120	0.4150	0.4150	97,100
Jul 24, 2024	0.4580	0.4650	0.4200	0.4200	0.4200	433,100
Jul 23, 2024	0.4260	0.4700	0.4260	0.4580	0.4580	163,200
Jul 22, 2024	0.4300	0.4350	0.4140	0.4260	0.4260	91,200
Jul 19, 2024	0.4000	0.4200	0.4000	0.4150	0.4150	134,800
Jul 18, 2024	0.4260	0.4260	0.3940	0.3940	0.3940	86,000
Jul 17, 2024	0.4200	0.4300	0.4010	0.4100	0.4100	193,900
Jul 16, 2024	0.4000	0.4250	0.4000	0.4230	0.4230	444,100
Jul 15, 2024	0.3800	0.4100	0.3800	0.4050	0.4050	368,200
Jul 12, 2024	0.3610	0.3750	0.3600	0.3700	0.3700	111,200
Jul 11, 2024	0.3600	0.3680	0.3570	0.3600	0.3600	105,800
Jul 10, 2024	0.3390	0.3660	0.3390	0.3590	0.3590	153,300
Jul 9, 2024	0.3800	0.3800	0.3590	0.3590	0.3590	110,000
Jul 8, 2024	0.3800	0.3800	0.3510	0.3740	0.3740	104,700
Jul 5, 2024	0.3740	0.3840	0.3530	0.3740	0.3740	89,500
Jul 3, 2024	0.3700	0.3860	0.3700	0.3860	0.3860	3,100
Jul 2, 2024	0.3780	0.3960	0.3710	0.3850	0.3850	125,200
Jul 1, 2024	0.3860	0.4200	0.3820	0.3820	0.3820	120,400
Jun 28, 2024	0.3760	0.3900	0.3760	0.3860	0.3860	17,000
Jun 27, 2024	0.3840	0.3900	0.3630	0.3830	0.3830	121,200
Jun 26, 2024	0.3970	0.3970	0.3750	0.3800	0.3800	53,900
Jun 25, 2024	0.3800	0.4100	0.3790	0.3960	0.3960	168,400
Jun 24, 2024	0.3890	0.3890	0.3700	0.3800	0.3800	86,200
Jun 21, 2024	0.4000	0.4010	0.3750	0.3820	0.3820	101,200
Jun 20, 2024	0.3970	0.4130	0.3900	0.4000	0.4000	86,800
Jun 18, 2024	0.4100	0.4170	0.3920	0.4000	0.4000	123,600
Jun 17, 2024	0.3680	0.4260	0.3680	0.4160	0.4160	229,700
Jun 14, 2024	0.3910	0.4030	0.3800	0.3890	0.3890	290,100

BBKCF BIGG Digital Assets Inc.

0.0950

-2.06%

SBLCF SPIRIT BLOCKCHAIN CAP INC.

0.0333

-32.04%

ARBKF Argo Blockchain plc

0.0320

-25.58%

CIFRW Cipher Mining Inc.

0.5593

-8.61%

BFCH BitFrontier Capital Holdings, Inc.

0.0004

-20.00%

LUXX.CN Luxxfolio Holdings Inc.

0.2600

-8.77%

OASISEC.BO Oasis Securities Limited

24.90

-0.40%

8628.T Matsui Securities Co., Ltd.

682.00

-1.16%

002939.SZ CHINA GREATWALL SECURITIES

8.06

-1.47%

8616.T Tokai Tokyo Financial Holdings, Inc.

480.00

-0.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

DMG Blockchain Solutions Inc. (DMGGF)

Related Tickers