Skip to main content

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.5600 +0.0300 (+5.66%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.