Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2026	0.1746	0.1746	0.1633	0.1687	115,542	+0.00(+1.69%)
Mar 31, 2026	0.1646	0.1659	0.1577	0.1659	57,272	+0.00(+3.04%)
Mar 30, 2026	0.1650	0.1690	0.1600	0.1610	130,970	-0.00(-1.23%)
Mar 27, 2026	0.1745	0.1745	0.1630	0.1630	77,757	-0.00(-2.69%)
Mar 26, 2026	0.1670	0.1700	0.1670	0.1675	34,949	-0.01(-6.74%)
Mar 25, 2026	0.1680	0.1870	0.1635	0.1796	54,900	+0.00(+1.76%)
Mar 24, 2026	0.1766	0.1800	0.1665	0.1765	118,156	+0.00(+1.91%)
Mar 23, 2026	0.1748	0.1786	0.1714	0.1732	56,196	+0.01(+3.59%)
Mar 20, 2026	0.1750	0.1750	0.1666	0.1672	123,758	-0.00(-1.70%)
Mar 19, 2026	0.1829	0.1880	0.1700	0.1701	164,693	-0.02(-8.45%)
Mar 18, 2026	0.1600	0.1858	0.1600	0.1858	599,112	+0.01(+4.62%)
Mar 17, 2026	0.1610	0.1777	0.1610	0.1776	57,228	+0.01(+4.47%)
Mar 16, 2026	0.1650	0.1798	0.1650	0.1700	156,689	+0.01(+3.03%)
Mar 13, 2026	0.1760	0.1799	0.1631	0.1650	109,785	-0.00(-1.96%)
Mar 12, 2026	0.1681	0.1752	0.1665	0.1683	35,172	-0.01(-5.45%)
Mar 11, 2026	0.1845	0.1845	0.1700	0.1780	21,734	+0.00(+0.51%)
Mar 10, 2026	0.1775	0.1840	0.1665	0.1771	25,420	+0.00(+2.02%)
Mar 09, 2026	0.1694	0.1790	0.1653	0.1736	85,876	+0.01(+5.28%)
Mar 06, 2026	0.1750	0.1900	0.1649	0.1649	172,271	-0.01(-5.83%)
Mar 05, 2026	0.1821	0.1880	0.1751	0.1751	24,009	-0.01(-5.91%)
Mar 04, 2026	0.1795	0.1865	0.1610	0.1861	96,602	+0.02(+9.47%)
Mar 03, 2026	0.1700	0.1786	0.1603	0.1700	56,265	+0.00(+0.77%)
Mar 02, 2026	0.1700	0.1839	0.1674	0.1687	880,687	-0.01(-3.71%)
Feb 27, 2026	0.1920	0.1940	0.1700	0.1752	156,261	+0.00(+0.52%)
Feb 26, 2026	0.1926	0.1926	0.1737	0.1743	115,992	-0.01(-4.39%)
Feb 25, 2026	0.1781	0.1837	0.1749	0.1823	52,133	+0.01(+3.52%)
Feb 24, 2026	0.1790	0.1790	0.1720	0.1761	137,343	+0.00(+2.15%)
Feb 23, 2026	0.1652	0.1837	0.1652	0.1724	50,030	-0.01(-4.22%)
Feb 20, 2026	0.1824	0.1837	0.1735	0.1800	152,132	+0.01(+7.46%)
Feb 19, 2026	0.1710	0.1795	0.1657	0.1675	148,266	+0.00(+0.54%)
Feb 18, 2026	0.1750	0.1774	0.1644	0.1666	258,925	-0.00(-2.06%)
Feb 17, 2026	0.1850	0.1850	0.1500	0.1701	198,025	-0.01(-4.22%)
Feb 13, 2026	0.1696	0.1839	0.1560	0.1776	124,820	+0.01(+3.98%)
Feb 12, 2026	0.1776	0.1807	0.1664	0.1708	218,621	-0.01(-5.11%)
Feb 11, 2026	0.1770	0.1803	0.1715	0.1800	158,226	-0.01(-4.76%)
Feb 10, 2026	0.1850	0.1896	0.1769	0.1890	293,356	+0.00(+2.16%)
Feb 09, 2026	0.1730	0.1900	0.1730	0.1850	313,544	+0.01(+3.29%)
Feb 06, 2026	0.1664	0.1840	0.1501	0.1791	501,405	+0.02(+14.66%)
Feb 05, 2026	0.1699	0.1710	0.1562	0.1562	622,883	-0.01(-8.12%)
Feb 04, 2026	0.1800	0.1900	0.1637	0.1700	1,601,743	-0.01(-5.56%)
Feb 03, 2026	0.1900	0.1909	0.1791	0.1800	309,336	-0.01(-3.74%)

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 Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Dmg Blockchain (OP:DMGGF)

Historical Prices

Information