Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.4550 UNCHANGED
Streaming Delayed Price Updated: 10:01 AM EDT, May 1, 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 (%)
Jan 29, 2021 1.680 1.690 1.350 1.450 4,255,078 +0.11(+8.21%)
Jan 28, 2021 1.100 1.390 1.080 1.340 4,242,120 +0.27(+25.23%)
Jan 27, 2021 1.060 1.140 1.020 1.070 2,887,060 -0.14(-11.57%)
Jan 26, 2021 1.230 1.270 1.140 1.210 1,477,935 -0.14(-10.37%)
Jan 25, 2021 1.510 1.520 1.280 1.350 2,695,773 -0.05(-3.57%)
Jan 22, 2021 1.210 1.470 1.210 1.400 5,711,248 +0.25(+21.74%)
Jan 21, 2021 1.090 1.220 1.020 1.150 4,350,430 -0.13(-10.16%)
Jan 20, 2021 1.370 1.400 1.120 1.280 5,443,502 -0.27(-17.42%)
Jan 19, 2021 1.790 1.800 1.530 1.550 3,461,379 -0.17(-9.88%)
Jan 18, 2021 1.780 1.850 1.700 1.720 732,429 -0.05(-2.82%)
Jan 15, 2021 1.900 1.940 1.690 1.770 4,159,953 -0.24(-11.94%)
Jan 14, 2021 2.230 2.300 2.000 2.010 4,407,619 +0.03(+1.52%)
Jan 13, 2021 2.080 2.100 1.890 1.980 3,742,824 -0.11(-5.26%)
Jan 12, 2021 1.800 2.150 1.680 2.090 5,096,521 +0.37(+21.51%)
Jan 11, 2021 1.610 2.000 1.560 1.720 8,600,692 -0.53(-23.56%)
Jan 08, 2021 2.210 2.430 2.040 2.250 9,485,142 +0.38(+20.32%)
Jan 07, 2021 1.430 1.990 1.430 1.870 12,981,037 +0.58(+44.96%)
Jan 06, 2021 1.050 1.560 0.9100 1.290 13,115,186 +0.24(+22.86%)
Jan 05, 2021 0.5800 1.050 0.5700 1.050 8,279,505 +0.51(+94.44%)
Jan 04, 2021 0.6500 0.6600 0.5000 0.5400 1,784,334 -0.06(-10.00%)
Dec 31, 2020 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Dec 30, 2020 0.6600 0.7000 0.6300 0.6500 1,380,022 +0.02(+3.17%)
Dec 29, 2020 0.6900 0.6900 0.5900 0.6300 1,492,171 +0.06(+10.53%)
Dec 24, 2020 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
Dec 23, 2020 0.7200 0.7300 0.5700 0.5900 2,371,351 -0.12(-16.90%)
Dec 22, 2020 0.7700 0.8000 0.6900 0.7100 2,234,537 -0.01(-1.39%)
Dec 21, 2020 0.7000 0.8100 0.6600 0.7200 2,635,018 +0.03(+4.35%)
Dec 18, 2020 0.6500 0.7800 0.6000 0.6900 4,089,128 -0.04(-5.48%)
Dec 17, 2020 0.7400 0.9000 0.6400 0.7300 10,571,497 +0.19(+35.19%)
Dec 16, 2020 0.4000 0.5500 0.3850 0.5400 6,244,111 +0.21(+61.19%)
Dec 15, 2020 0.2900 0.3450 0.2800 0.3350 2,140,559 +0.05(+17.54%)
Dec 14, 2020 0.2800 0.2950 0.2750 0.2850 878,243 +0.02(+9.62%)
Dec 11, 2020 0.2550 0.2700 0.2450 0.2600 469,227 +0.01(+4.00%)
Dec 10, 2020 0.2400 0.2550 0.2250 0.2500 661,129 +0.01(+4.17%)
Dec 09, 2020 0.2500 0.2550 0.2400 0.2400 706,154 -0.02(-5.88%)
Dec 08, 2020 0.2900 0.2950 0.2400 0.2550 1,381,687 -0.04(-13.56%)
Dec 07, 2020 0.2850 0.3100 0.2750 0.2950 1,182,260 +0.01(+3.51%)
Dec 04, 2020 0.2650 0.2900 0.2600 0.2850 1,518,323 -0.03(-8.06%)
Dec 03, 2020 0.3100 0.3200 0.2950 0.3100 659,568 +0.01(+1.64%)
Dec 02, 2020 0.3050 0.3150 0.2900 0.3050 720,553 -0.02(-4.69%)
Dec 01, 2020 0.3000 0.3450 0.2900 0.3200 1,790,705 -0.01(-3.03%)
Nov 30, 2020 0.3200 0.3300 0.2800 0.3300 3,519,457 +0.05(+20.00%)
Nov 27, 2020 0.2100 0.2800 0.2000 0.2750 1,544,315 +0.06(+27.91%)
Nov 26, 2020 0.2050 0.2150 0.1950 0.2150 2,333,704 -0.04(-14.00%)
Nov 25, 2020 0.3000 0.3000 0.2450 0.2500 2,017,437 -0.05(-16.67%)
Nov 24, 2020 0.3050 0.3400 0.2600 0.3000 5,186,503 +0.05(+20.00%)
Nov 23, 2020 0.1750 0.2550 0.1700 0.2500 4,380,598 +0.08(+51.52%)
Nov 20, 2020 0.1550 0.1800 0.1550 0.1650 1,789,689 +0.02(+10.00%)
Nov 19, 2020 0.1500 0.1650 0.1500 0.1500 787,564 +0.01(+3.45%)
Nov 18, 2020 0.1650 0.1800 0.1450 0.1450 1,438,199 -0.01(-6.45%)
Nov 17, 2020 0.1450 0.1650 0.1300 0.1550 2,088,751 +0.02(+14.81%)
Nov 16, 2020 0.1200 0.1450 0.1150 0.1350 1,606,572 +0.02(+12.50%)
Nov 13, 2020 0.1100 0.1200 0.1000 0.1200 568,933 +0.01(+14.29%)
Nov 12, 2020 0.1150 0.1150 0.1000 0.1050 298,900 -0.01(-4.55%)
Nov 11, 2020 0.1100 0.1100 0.1050 0.1100 338,000 +0.00(+0.00%)
Nov 10, 2020 0.1150 0.1150 0.1050 0.1100 152,431 +0.00(+0.00%)
Nov 09, 2020 0.1150 0.1150 0.1050 0.1100 542,990 -0.01(-4.35%)
Nov 06, 2020 0.1200 0.1200 0.1050 0.1150 1,087,120 +0.01(+4.55%)
Nov 05, 2020 0.1100 0.1150 0.1050 0.1100 1,511,459 +0.01(+10.00%)
Nov 04, 2020 0.0950 0.1100 0.0950 0.1000 866,193 +0.01(+11.11%)
Nov 03, 2020 0.0950 0.1000 0.0900 0.0900 338,118 -0.01(-5.26%)
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.