Skip to main content

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.5800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.450 2.590 2.410 2.480 2,802,550 -0.01(-0.40%)
Mar 30, 2021 2.500 2.540 2.370 2.490 1,021,492 +0.01(+0.40%)
Mar 29, 2021 2.460 2.600 2.420 2.480 1,447,137 +0.11(+4.64%)
Mar 26, 2021 2.290 2.430 2.220 2.370 1,924,851 +0.19(+8.72%)
Mar 25, 2021 1.800 2.200 1.760 2.180 3,627,339 +0.17(+8.46%)
Mar 24, 2021 2.410 2.450 1.980 2.010 2,699,660 -0.27(-11.84%)
Mar 23, 2021 2.380 2.490 2.240 2.280 1,336,571 -0.19(-7.69%)
Mar 22, 2021 2.510 2.670 2.460 2.470 1,276,436 -0.07(-2.76%)
Mar 19, 2021 2.460 2.580 2.440 2.540 1,235,896 +0.08(+3.25%)
Mar 18, 2021 2.550 2.680 2.400 2.460 2,226,158 -0.12(-4.65%)
Mar 17, 2021 2.270 2.610 2.160 2.580 2,105,241 +0.24(+10.26%)
Mar 16, 2021 2.400 2.420 2.300 2.340 937,145 -0.14(-5.65%)
Mar 15, 2021 2.510 2.590 2.420 2.480 1,592,200 -0.02(-0.80%)
Mar 12, 2021 2.390 2.580 2.340 2.500 1,853,329 -0.09(-3.47%)
Mar 11, 2021 2.560 2.640 2.380 2.590 2,574,681 +0.00(+0.00%)
Mar 10, 2021 2.890 2.890 2.530 2.590 3,585,514 -0.19(-6.83%)
Mar 09, 2021 2.790 2.840 2.660 2.780 3,296,573 +0.29(+11.65%)
Mar 08, 2021 2.640 2.660 2.370 2.490 4,782,296 +0.01(+0.40%)
Mar 05, 2021 2.350 2.520 1.790 2.480 8,034,728 +0.27(+12.22%)
Mar 04, 2021 2.740 2.740 2.010 2.210 7,433,646 -0.53(-19.34%)
Mar 03, 2021 3.210 3.340 2.630 2.740 12,636,166 -0.78(-22.16%)
Mar 02, 2021 3.850 3.920 3.400 3.520 2,155,939 -0.13(-3.56%)
Mar 01, 2021 3.500 3.870 3.370 3.650 2,898,483 +0.46(+14.42%)
Feb 26, 2021 3.130 3.560 3.010 3.190 3,467,976 -0.31(-8.86%)
Feb 25, 2021 3.930 4.070 3.280 3.500 3,067,517 -0.23(-6.17%)
Feb 24, 2021 3.890 4.230 3.570 3.730 4,467,437 +0.37(+11.01%)
Feb 23, 2021 3.600 4.360 3.150 3.360 7,646,516 -1.22(-26.64%)
Feb 22, 2021 3.020 5.340 2.930 4.580 14,540,342 +0.76(+19.90%)
Feb 19, 2021 2.900 3.930 2.880 3.820 11,480,439 +1.11(+40.96%)
Feb 18, 2021 2.660 3.070 2.140 2.710 9,566,980 +0.05(+1.88%)
Feb 17, 2021 2.140 2.680 2.070 2.660 11,285,992 +0.79(+42.25%)
Feb 16, 2021 1.590 1.870 1.550 1.870 7,006,774 +0.42(+28.97%)
Feb 12, 2021 1.450 1.450 1.450 0 +0.08(+5.84%)
Feb 11, 2021 1.440 1.440 1.330 1.370 1,611,648 +0.06(+4.58%)
Feb 10, 2021 1.480 1.490 1.250 1.310 2,190,464 -0.17(-11.49%)
Feb 09, 2021 1.500 1.560 1.390 1.480 3,159,988 -0.06(-3.90%)
Feb 08, 2021 1.590 1.650 1.460 1.540 3,255,828 +0.15(+10.79%)
Feb 05, 2021 1.480 1.480 1.360 1.390 691,100 -0.04(-2.80%)
Feb 04, 2021 1.540 1.540 1.360 1.430 997,027 -0.06(-4.03%)
Feb 03, 2021 1.530 1.550 1.460 1.490 1,261,050 +0.02(+1.36%)
Feb 02, 2021 1.370 1.540 1.350 1.470 1,520,220 +0.15(+11.36%)
Feb 01, 2021 1.320 1.350 1.260 1.320 1,512,549 -0.13(-8.97%)
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%)
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.