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

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.5100 -0.0400 (-7.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Nov 30, 2022 0.2050 0.2100 0.2000 0.2100 106,750 +0.01(+5.00%)
Nov 29, 2022 0.2050 0.2100 0.2000 0.2000 90,940 -0.00(-2.44%)
Nov 28, 2022 0.2300 0.2400 0.2050 0.2050 90,515 -0.03(-10.87%)
Nov 25, 2022 0.2050 0.2300 0.2050 0.2300 138,226 +0.03(+12.20%)
Nov 24, 2022 0.2050 0.2150 0.2050 0.2050 83,370 +0.00(+0.00%)
Nov 23, 2022 0.2000 0.2050 0.2000 0.2050 73,960 +0.00(+2.50%)
Nov 22, 2022 0.1800 0.2000 0.1800 0.2000 58,619 +0.01(+5.26%)
Nov 21, 2022 0.2000 0.2000 0.1800 0.1900 191,106 -0.02(-9.52%)
Nov 18, 2022 0.2100 0.2100 0.2000 0.2100 161,432 +0.00(+0.00%)
Nov 17, 2022 0.2100 0.2100 0.2000 0.2100 118,525 +0.01(+2.44%)
Nov 16, 2022 0.2150 0.2150 0.2050 0.2050 236,009 -0.01(-4.65%)
Nov 15, 2022 0.2200 0.2300 0.2150 0.2150 201,631 +0.00(+0.00%)
Nov 14, 2022 0.2250 0.2250 0.2150 0.2150 73,523 -0.02(-6.52%)
Nov 11, 2022 0.2250 0.2300 0.2200 0.2300 197,603 +0.00(+0.00%)
Nov 10, 2022 0.2250 0.2400 0.2250 0.2300 292,371 +0.02(+6.98%)
Nov 09, 2022 0.2150 0.2250 0.2100 0.2150 299,621 -0.02(-6.52%)
Nov 08, 2022 0.2350 0.2350 0.2150 0.2300 361,445 -0.01(-4.17%)
Nov 07, 2022 0.2550 0.2550 0.2400 0.2400 208,079 -0.02(-5.88%)
Nov 04, 2022 0.2450 0.2600 0.2400 0.2550 227,999 +0.02(+8.51%)
Nov 03, 2022 0.2400 0.2450 0.2250 0.2350 399,885 -0.01(-4.08%)
Nov 02, 2022 0.2500 0.2550 0.2400 0.2450 93,142 -0.02(-5.77%)
Nov 01, 2022 0.2650 0.2700 0.2550 0.2600 59,528 +0.00(+0.00%)
Oct 31, 2022 0.2650 0.2700 0.2550 0.2600 90,045 -0.02(-7.14%)
Oct 28, 2022 0.2800 0.2800 0.2650 0.2800 32,462 +0.02(+5.66%)
Oct 27, 2022 0.2650 0.2850 0.2650 0.2650 58,354 +0.01(+1.92%)
Oct 26, 2022 0.2700 0.2900 0.2600 0.2600 273,400 -0.01(-3.70%)
Oct 25, 2022 0.2350 0.2700 0.2350 0.2700 427,724 +0.05(+20.00%)
Oct 24, 2022 0.2250 0.2300 0.2250 0.2250 17,710 -0.01(-2.17%)
Oct 21, 2022 0.2300 0.2350 0.2250 0.2300 113,302 +0.01(+2.22%)
Oct 20, 2022 0.2300 0.2450 0.2250 0.2250 188,123 -0.01(-4.26%)
Oct 19, 2022 0.2450 0.2450 0.2350 0.2350 52,238 -0.01(-2.08%)
Oct 18, 2022 0.2400 0.2450 0.2300 0.2400 267,116 +0.01(+4.35%)
Oct 17, 2022 0.2450 0.2450 0.2300 0.2300 288,816 -0.00(-2.13%)
Oct 14, 2022 0.2400 0.2500 0.2350 0.2350 95,866 -0.01(-2.08%)
Oct 13, 2022 0.2350 0.2450 0.2300 0.2400 239,335 +0.01(+2.13%)
Oct 12, 2022 0.2400 0.2450 0.2350 0.2350 99,135 -0.01(-4.08%)
Oct 11, 2022 0.2600 0.2650 0.2400 0.2450 363,556 -0.03(-9.26%)
Oct 07, 2022 0.2700 0 +0.00(+0.00%)
Oct 06, 2022 0.2800 0.2800 0.2700 0.2700 30,541 -0.01(-1.82%)
Oct 05, 2022 0.2750 0.2800 0.2700 0.2750 87,645 -0.01(-1.79%)
Oct 04, 2022 0.2500 0.2900 0.2500 0.2800 299,533 +0.03(+12.00%)
Oct 03, 2022 0.2500 0.2550 0.2400 0.2500 64,983 +0.01(+4.17%)
Sep 30, 2022 0.2450 0.2550 0.2400 0.2400 116,206 +0.01(+2.13%)
Sep 29, 2022 0.2550 0.2550 0.2300 0.2350 437,738 -0.02(-7.84%)
Sep 28, 2022 0.2550 0.2800 0.2550 0.2550 81,551 -0.01(-1.92%)
Sep 27, 2022 0.2600 0.2700 0.2500 0.2600 193,707 +0.01(+4.00%)
Sep 26, 2022 0.2550 0.2600 0.2400 0.2500 151,032 -0.01(-3.85%)
Sep 23, 2022 0.2650 0.2700 0.2500 0.2600 239,938 -0.01(-3.70%)
Sep 22, 2022 0.2950 0.2950 0.2700 0.2700 31,814 -0.01(-3.57%)
Sep 21, 2022 0.2800 0.2900 0.2800 0.2800 93,668 +0.00(+0.00%)
Sep 20, 2022 0.2750 0.2800 0.2750 0.2800 80,112 +0.01(+1.82%)
Sep 19, 2022 0.2800 0.2850 0.2750 0.2750 197,297 -0.01(-5.17%)
Sep 16, 2022 0.2800 0.3000 0.2750 0.2900 137,575 +0.01(+3.57%)
Sep 15, 2022 0.2850 0.2900 0.2800 0.2800 44,386 +0.00(+0.00%)
Sep 14, 2022 0.2950 0.2950 0.2800 0.2800 82,666 -0.02(-6.67%)
Sep 13, 2022 0.3000 0.3100 0.2880 0.3000 222,212 -0.03(-7.69%)
Sep 12, 2022 0.3300 0.3450 0.3200 0.3250 550,021 +0.01(+1.56%)
Sep 09, 2022 0.3000 0.3300 0.3000 0.3200 616,757 +0.02(+6.67%)
Sep 08, 2022 0.2800 0.3600 0.2800 0.3000 199,229 +0.02(+5.26%)
Sep 07, 2022 0.2750 0.2850 0.2700 0.2850 209,137 +0.01(+3.64%)
Sep 06, 2022 0.3000 0.3000 0.2700 0.2750 166,522 -0.01(-5.17%)
Sep 02, 2022 0.2900 0 +0.01(+3.57%)
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.