Dmg Blockchain Solutions (QB) Historical Data - DMGGF

기업명	주식 심볼	시장	주식 타입
Dmg Blockchain Solutions Inc (QB)	DMGGF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.00375	-1.09%	0.339	05:30:14

개장가	저가	고가	종가	전일 종가
0.341	0.3213	0.3415	0.339	0.34275

DMGGF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.33	0.375	0.3213	0.3521095	78,646	0.009	2.73%
1개월	0.41	0.4101	0.311	0.3662333	149,399	-0.071	-17.32%
3개월	0.506	0.55	0.311	0.4258234	236,058	-0.167	-33.00%
6개월	0.2646	0.638	0.206	0.4203577	302,863	0.0744	28.12%
1년	0.21216	0.638	0.16764	0.3743797	217,090	0.12684	59.79%
3년	0.87	1.35	0.0957	0.6066823	316,467	-0.531	-61.03%
5년	0.132	4.51	0.014	1.02	415,993	0.207	156.82%

Date	Close	Change	Change (%)	Open	High	Low	Volume
09 5월(5) 2024	0.339	-0.00375	-1.09%	0.341	0.3415	0.3213	66,219
08 5월(5) 2024	0.34275	-0.00805	-2.29%	0.332	0.3607	0.332	44,595
07 5월(5) 2024	0.3508	-0.00886	-2.46%	0.345	0.3744	0.345	148,651
04 5월(5) 2024	0.35966	0.00058	0.16%	0.37	0.375	0.3502	86,738
03 5월(5) 2024	0.35908	0.01208	3.48%	0.35	0.35908	0.3438	44,351
02 5월(5) 2024	0.347	0.0109	3.24%	0.33	0.3521	0.3228	68,896
01 5월(5) 2024	0.3361	-0.0099	-2.86%	0.316	0.3531	0.316	106,569
30 4월(4) 2024	0.346	-0.029	-7.73%	0.3808	0.3808	0.346	166,948
27 4월(4) 2024	0.375	0.00	0.00%	0.375	0.397	0.37224	102,863
26 4월(4) 2024	0.375	-0.0137	-3.52%	0.3799	0.38442	0.375	74,418
25 4월(4) 2024	0.3887	-0.0127	-3.16%	0.3988	0.3989	0.371	65,454
24 4월(4) 2024	0.4014	0.0236	6.25%	0.37125	0.41	0.3602	125,108
23 4월(4) 2024	0.3778	0.0149	4.11%	0.3816	0.3835	0.3527	509,176
20 4월(4) 2024	0.3629	-0.01875	-4.91%	0.3816	0.389	0.3627	211,546
19 4월(4) 2024	0.38165	0.03765	10.94%	0.344	0.3905	0.344	170,555
18 4월(4) 2024	0.344	0.0053	1.56%	0.328983	0.35	0.3236	257,884
17 4월(4) 2024	0.3387	-0.0013	-0.38%	0.311	0.3389	0.311	99,516
16 4월(4) 2024	0.34	-0.0325	-8.72%	0.38	0.38	0.3376	223,840
13 4월(4) 2024	0.3725	-0.0197	-5.02%	0.3994	0.4078	0.36	202,579
12 4월(4) 2024	0.3922	-0.0179	-4.36%	0.4101	0.4101	0.3922	124,416
11 4월(4) 2024	0.4101	-0.00014	-0.03%	0.41	0.4101	0.39365	153,885
10 4월(4) 2024	0.41024	-0.00744	-1.78%	0.42	0.42	0.405	112,209