U.S. markets closed

DMG Blockchain Solutions Inc. (DMGGF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.4000+0.0071 (+1.81%)
Al cierre: 03:57PM EDT
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 may 20240.37100.41000.37100.40000.4000192,525
24 may 20240.38000.40700.38000.39300.3930103,600
23 may 20240.38200.39000.36800.37900.379033,500
22 may 20240.41000.41000.37800.37800.3780176,100
21 may 20240.39100.40400.38600.39600.3960212,200
20 may 20240.35900.40000.34100.37500.3750251,900
17 may 20240.38000.39800.38000.38500.385038,100
16 may 20240.38900.39200.37600.38300.383048,700
15 may 20240.37400.40000.37400.40000.400048,300
14 may 20240.38100.40300.36400.37300.373085,500
13 may 20240.36600.40700.36600.40500.405064,000
10 may 20240.33900.39500.32500.39400.3940372,200
09 may 20240.33900.34000.32600.33400.3340179,900
08 may 20240.34100.34200.32100.33900.339039,700
07 may 20240.33200.36100.33200.34300.343044,600
06 may 20240.34500.37400.34500.35100.3510148,700
03 may 20240.37000.37500.35000.36000.360086,700
02 may 20240.35000.35900.34400.35900.359044,400
01 may 20240.33000.35200.32300.34700.347068,900
30 abr 20240.31600.35300.31600.33600.3360106,600
29 abr 20240.38100.38100.34600.34600.3460166,900
26 abr 20240.37500.39700.37200.37500.3750102,900
25 abr 20240.38000.38400.37500.37500.375074,400
24 abr 20240.39900.39900.37100.38900.389065,500
23 abr 20240.37100.41000.36000.40100.4010125,100
22 abr 20240.38200.38400.35300.37800.3780509,200
19 abr 20240.38200.38900.36300.36300.3630194,500
18 abr 20240.34400.39100.34400.38200.3820170,600
17 abr 20240.32900.35000.32400.34400.3440257,900
16 abr 20240.31100.33900.31100.33900.339099,500
15 abr 20240.38000.38000.33800.34000.3400223,800
12 abr 20240.39900.40800.36000.37300.3730202,600
11 abr 20240.41000.41000.39200.39200.3920124,400
10 abr 20240.41000.41000.39400.41000.4100153,900
09 abr 20240.42000.42000.40500.41000.4100112,200
08 abr 20240.41400.43500.41400.41800.4180321,500
05 abr 20240.43800.44000.41500.41500.415053,200
04 abr 20240.43800.45700.43000.43800.4380136,400
03 abr 20240.41100.45100.41100.44000.4400115,700
02 abr 20240.42000.42800.41700.42000.420072,100
01 abr 20240.43800.45700.42600.44500.4450232,100
28 mar 20240.41500.45000.41200.44500.4450184,700
27 mar 20240.43800.43800.40700.41000.4100122,700
26 mar 20240.43600.44000.41600.42800.4280105,000
25 mar 20240.39800.43700.39100.43000.4300188,100
22 mar 20240.38700.40900.38600.39100.3910100,300
21 mar 20240.42000.42000.39700.40800.408059,900
20 mar 20240.39400.41900.38900.41500.4150263,300
19 mar 20240.36400.39500.36400.38900.3890123,700
18 mar 20240.37300.38600.36500.38600.3860122,600
15 mar 20240.35000.37900.35000.36600.3660242,200
14 mar 20240.36400.38900.34900.34900.3490290,000
13 mar 20240.37700.40400.36800.37800.3780135,600
12 mar 20240.40000.40000.36200.37100.3710286,500
11 mar 20240.43600.44800.39500.40000.4000382,700
08 mar 20240.40400.45000.40400.41500.4150385,500
07 mar 20240.44000.44600.42000.42700.4270236,900
06 mar 20240.42000.44700.42000.44000.4400368,100
05 mar 20240.44100.45600.40400.41500.4150300,800
04 mar 20240.46700.48500.43400.45200.4520772,400
01 mar 20240.43500.44600.42000.43300.4330155,200
29 feb 20240.43600.46700.41200.43400.4340490,300
28 feb 20240.49200.52600.45000.45800.4580601,400
27 feb 20240.53600.53600.47900.48700.4870803,200
26 feb 20240.44900.50700.44000.50700.5070647,200
23 feb 20240.44500.44800.42300.43000.4300176,100
22 feb 20240.47200.47200.44200.44400.4440292,400
21 feb 20240.45500.45900.43800.43800.4380298,600
20 feb 20240.49500.49700.45000.47500.4750235,300
16 feb 20240.52700.52700.48000.49700.4970315,700
15 feb 20240.55000.55000.48800.49200.4920494,500
14 feb 20240.50600.55000.50600.52000.5200424,700
13 feb 20240.51100.51100.46300.49000.4900228,200
12 feb 20240.48000.54700.46700.52000.5200835,000
09 feb 20240.47100.47100.44200.46200.4620422,600
08 feb 20240.41000.43300.39200.42200.4220255,500
07 feb 20240.36700.39000.36100.38200.382098,800
06 feb 20240.35700.37600.35700.37000.3700156,200
05 feb 20240.35300.38200.35100.36000.360080,400
02 feb 20240.39000.39700.37000.38000.380090,100
01 feb 20240.38100.39100.37000.38000.3800190,500
31 ene 20240.39300.40700.36600.37000.3700277,900
30 ene 20240.41300.41900.39300.40000.4000158,000
29 ene 20240.43200.44300.38900.42100.4210199,400
26 ene 20240.36000.40100.36000.40000.4000513,800
25 ene 20240.34400.34400.32900.34000.340036,100
24 ene 20240.35700.36000.33600.33800.3380124,700
23 ene 20240.32200.33800.30900.33000.3300107,300
22 ene 20240.36000.36000.32400.33300.3330290,600
19 ene 20240.34200.35600.30500.35200.3520393,500
18 ene 20240.39500.41900.32300.33700.3370772,500
17 ene 20240.38800.40100.38800.40100.401092,400
16 ene 20240.40900.41000.37400.39500.3950268,800
12 ene 20240.46000.46700.38500.40900.4090727,000
11 ene 20240.55300.56400.46100.47200.4720778,500
10 ene 20240.50000.54200.47800.51100.5110912,800
09 ene 20240.52900.54100.50500.50500.5050339,900
08 ene 20240.51700.57000.50000.54800.5480622,700
05 ene 20240.52500.52500.49600.52000.5200233,500
04 ene 20240.53000.55700.50500.52200.5220361,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...