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 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 30, 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 (%)
Oct 31, 2019 0.1450 0.1450 0.1400 0.1400 137,000 -0.00(-3.45%)
Oct 30, 2019 0.1650 0.1650 0.1450 0.1450 323,885 -0.02(-9.38%)
Oct 29, 2019 0.1400 0.1600 0.1350 0.1600 644,900 +0.02(+14.29%)
Oct 28, 2019 0.1500 0.1550 0.1350 0.1400 452,066 -0.00(-3.45%)
Oct 25, 2019 0.1250 0.1450 0.1250 0.1450 119,631 +0.01(+7.41%)
Oct 24, 2019 0.1350 0.1350 0.1300 0.1350 120,325 +0.01(+8.00%)
Oct 23, 2019 0.1400 0.1500 0.1250 0.1250 139,500 -0.02(-10.71%)
Oct 22, 2019 0.1400 0.1700 0.1400 0.1400 370,560 +0.00(+0.00%)
Oct 21, 2019 0.1200 0.1450 0.1200 0.1400 601,619 +0.03(+27.27%)
Oct 18, 2019 0.1100 0.1200 0.1050 0.1100 292,758 +0.00(+0.00%)
Oct 17, 2019 0.0950 0.1100 0.0950 0.1100 126,080 +0.01(+15.79%)
Oct 16, 2019 0.1000 0.1000 0.0900 0.0950 156,871 -0.01(-5.00%)
Oct 15, 2019 0.0950 0.1000 0.0900 0.1000 405,535 +0.00(+0.00%)
Oct 11, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 10, 2019 0.1100 0.1200 0.1000 0.1050 77,500 -0.01(-12.50%)
Oct 09, 2019 0.1050 0.1200 0.1050 0.1200 181,500 +0.01(+14.29%)
Oct 08, 2019 0.1150 0.1150 0.0900 0.1050 434,266 -0.01(-4.55%)
Oct 07, 2019 0.1100 0.1150 0.1100 0.1100 133,655 -0.01(-4.35%)
Oct 04, 2019 0.1150 0.1150 0.1100 0.1150 33,750 +0.00(+0.00%)
Oct 03, 2019 0.1200 0.1200 0.1150 0.1150 131,654 -0.00(-4.17%)
Oct 02, 2019 0.1200 0.1350 0.1150 0.1200 122,489 +0.00(+4.35%)
Oct 01, 2019 0.1250 0.1300 0.1150 0.1150 94,300 -0.01(-11.54%)
Sep 30, 2019 0.1350 0.1400 0.1300 0.1300 175,500 -0.01(-3.70%)
Sep 27, 2019 0.1200 0.1350 0.1150 0.1350 182,700 +0.02(+17.39%)
Sep 26, 2019 0.1200 0.1200 0.1100 0.1150 167,999 -0.00(-4.17%)
Sep 25, 2019 0.1200 0.1300 0.1050 0.1200 249,740 +0.00(+0.00%)
Sep 24, 2019 0.1350 0.1500 0.1200 0.1200 357,215 -0.02(-11.11%)
Sep 23, 2019 0.1400 0.1450 0.1300 0.1350 306,950 -0.01(-3.57%)
Sep 20, 2019 0.1450 0.1450 0.1400 0.1400 110,205 +0.00(+0.00%)
Sep 19, 2019 0.1450 0.1450 0.1350 0.1400 196,843 +0.00(+0.00%)
Sep 18, 2019 0.1450 0.1500 0.1400 0.1400 146,055 -0.01(-6.67%)
Sep 17, 2019 0.1550 0.1700 0.1400 0.1500 300,800 -0.02(-9.09%)
Sep 16, 2019 0.1800 0.1800 0.1550 0.1650 387,369 -0.01(-2.94%)
Sep 13, 2019 0.1900 0.1900 0.1700 0.1700 491,572 -0.01(-8.11%)
Sep 12, 2019 0.1600 0.1900 0.1500 0.1850 495,175 +0.02(+15.62%)
Sep 11, 2019 0.1600 0.1650 0.1500 0.1600 757,052 +0.01(+3.23%)
Sep 10, 2019 0.1400 0.1600 0.1400 0.1550 592,487 +0.01(+10.71%)
Sep 09, 2019 0.1400 0.1600 0.1350 0.1400 516,100 +0.01(+3.70%)
Sep 06, 2019 0.1300 0.1400 0.1300 0.1350 302,500 +0.00(+0.00%)
Sep 05, 2019 0.1400 0.1550 0.1300 0.1350 826,625 -0.01(-6.90%)
Sep 04, 2019 0.1600 0.1600 0.1400 0.1450 845,337 -0.03(-17.14%)
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.