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

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.4700 +0.0150 (+3.30%)
Streaming Delayed Price Updated: 2:28 PM 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 31, 2024 0.5200 0.5500 0.5000 0.5100 658,188 -0.02(-3.77%)
Jan 30, 2024 0.5700 0.5700 0.5300 0.5300 354,443 -0.03(-5.36%)
Jan 29, 2024 0.5500 0.5900 0.5200 0.5600 1,040,667 +0.02(+3.70%)
Jan 26, 2024 0.4800 0.5400 0.4800 0.5400 1,168,048 +0.08(+16.13%)
Jan 25, 2024 0.4600 0.4700 0.4500 0.4650 297,138 +0.01(+1.09%)
Jan 24, 2024 0.4650 0.4900 0.4550 0.4600 357,716 +0.01(+2.22%)
Jan 23, 2024 0.4400 0.4600 0.4300 0.4500 393,885 -0.01(-1.10%)
Jan 22, 2024 0.4500 0.4800 0.4350 0.4550 655,954 -0.01(-3.19%)
Jan 19, 2024 0.4500 0.4750 0.4100 0.4700 1,773,813 +0.01(+2.17%)
Jan 18, 2024 0.5300 0.5600 0.4400 0.4600 1,623,002 -0.06(-11.54%)
Jan 17, 2024 0.5200 0.5300 0.5200 0.5200 221,742 -0.02(-3.70%)
Jan 16, 2024 0.5300 0.5500 0.5000 0.5400 805,371 +0.00(+0.00%)
Jan 15, 2024 0.5400 0.5500 0.5200 0.5400 556,597 -0.01(-1.82%)
Jan 12, 2024 0.6200 0.6200 0.5200 0.5500 2,049,444 -0.07(-11.29%)
Jan 11, 2024 0.7200 0.7500 0.6200 0.6200 2,440,079 -0.05(-7.46%)
Jan 10, 2024 0.6700 0.7200 0.6400 0.6700 2,022,467 -0.02(-2.90%)
Jan 09, 2024 0.7200 0.7300 0.6800 0.6900 634,212 -0.03(-4.17%)
Jan 08, 2024 0.7000 0.7700 0.6700 0.7200 2,637,935 +0.03(+4.35%)
Jan 05, 2024 0.7000 0.7000 0.6600 0.6900 1,465,227 -0.01(-1.43%)
Jan 04, 2024 0.7000 0.7500 0.6800 0.7000 1,305,257 +0.02(+2.94%)
Jan 03, 2024 0.6000 0.6900 0.5900 0.6800 1,950,679 +0.01(+1.49%)
Jan 02, 2024 0.7300 0.7400 0.6600 0.6700 1,973,736 +0.06(+9.84%)
Dec 29, 2023 0.6100 0 -0.09(-12.86%)
Dec 28, 2023 0.7400 0.7500 0.6900 0.7000 1,558,923 -0.07(-9.09%)
Dec 27, 2023 0.7000 0.7700 0.6800 0.7700 3,537,402 +0.12(+18.46%)
Dec 22, 2023 0.6500 0 +0.13(+25.00%)
Dec 21, 2023 0.5300 0.5400 0.4950 0.5200 1,903,947 +0.01(+1.96%)
Dec 20, 2023 0.4500 0.5500 0.4500 0.5100 3,748,895 +0.09(+21.43%)
Dec 19, 2023 0.4650 0.4700 0.4200 0.4200 1,091,757 -0.03(-5.62%)
Dec 18, 2023 0.3950 0.4500 0.3950 0.4450 584,949 +0.04(+9.88%)
Dec 15, 2023 0.4000 0.4100 0.3750 0.4050 312,882 +0.00(+0.00%)
Dec 14, 2023 0.3950 0.4200 0.3800 0.4050 578,346 +0.03(+6.58%)
Dec 13, 2023 0.3500 0.4000 0.3500 0.3800 1,041,133 +0.04(+10.14%)
Dec 12, 2023 0.3550 0.3550 0.3300 0.3450 947,785 +0.00(+0.00%)
Dec 11, 2023 0.3850 0.3900 0.3400 0.3450 1,120,092 -0.07(-15.85%)
Dec 08, 2023 0.4300 0.4400 0.4000 0.4100 1,391,875 -0.02(-4.65%)
Dec 07, 2023 0.4200 0.4550 0.4200 0.4300 757,977 +0.01(+2.38%)
Dec 06, 2023 0.4750 0.4750 0.4200 0.4200 1,318,170 -0.04(-8.70%)
Dec 05, 2023 0.4600 0.5100 0.4600 0.4600 1,832,836 -0.01(-1.08%)
Dec 04, 2023 0.4600 0.4800 0.4300 0.4650 1,017,300 +0.06(+13.41%)
Dec 01, 2023 0.3800 0.4150 0.3800 0.4100 892,981 +0.03(+9.33%)
Nov 30, 2023 0.3800 0.3800 0.3750 0.3750 85,922 -0.01(-2.60%)
Nov 29, 2023 0.3850 0.3900 0.3750 0.3850 261,726 +0.01(+1.32%)
Nov 28, 2023 0.3650 0.3850 0.3500 0.3800 424,738 +0.03(+7.04%)
Nov 27, 2023 0.3700 0.3750 0.3500 0.3550 343,896 -0.02(-5.33%)
Nov 24, 2023 0.3800 0.3950 0.3750 0.3750 157,300 -0.01(-1.32%)
Nov 23, 2023 0.3700 0.3800 0.3700 0.3800 19,885 -0.01(-1.30%)
Nov 22, 2023 0.3650 0.3850 0.3600 0.3850 96,871 +0.02(+4.05%)
Nov 21, 2023 0.3800 0.3850 0.3600 0.3700 182,729 -0.01(-1.33%)
Nov 20, 2023 0.3800 0.3850 0.3600 0.3750 69,975 +0.00(+0.00%)
Nov 17, 2023 0.3850 0.3850 0.3650 0.3750 134,459 -0.01(-1.32%)
Nov 16, 2023 0.3850 0.3850 0.3600 0.3800 266,481 -0.01(-1.30%)
Nov 15, 2023 0.3600 0.3900 0.3500 0.3850 342,163 +0.04(+10.00%)
Nov 14, 2023 0.3600 0.3600 0.3350 0.3500 287,829 -0.01(-1.41%)
Nov 13, 2023 0.3750 0.3750 0.3500 0.3550 118,473 -0.02(-4.05%)
Nov 10, 2023 0.3750 0.3750 0.3700 0.3700 111,369 -0.01(-1.33%)
Nov 09, 2023 0.3950 0.4250 0.3600 0.3750 1,251,394 +0.00(+0.00%)
Nov 08, 2023 0.3700 0.3800 0.3700 0.3750 138,075 +0.00(+0.00%)
Nov 07, 2023 0.3500 0.3750 0.3500 0.3750 93,719 +0.02(+5.63%)
Nov 06, 2023 0.3750 0.3800 0.3500 0.3550 256,421 -0.01(-1.39%)
Nov 03, 2023 0.3750 0.3900 0.3600 0.3600 249,934 -0.03(-7.69%)
Nov 02, 2023 0.3800 0.3900 0.3600 0.3900 285,565 +0.02(+4.00%)
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.