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

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.4950 +0.0350 (+7.61%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 10, 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 (%)
Mar 31, 2022 0.7100 0.7100 0.6700 0.6900 261,489 -0.03(-4.17%)
Mar 30, 2022 0.7100 0.7200 0.6900 0.7200 439,351 +0.00(+0.00%)
Mar 29, 2022 0.7600 0.7600 0.7000 0.7200 1,332,047 -0.06(-7.69%)
Mar 28, 2022 0.6400 0.7800 0.6400 0.7800 1,308,876 +0.18(+30.00%)
Mar 25, 2022 0.6400 0.6400 0.6000 0.6000 406,223 -0.02(-3.23%)
Mar 24, 2022 0.6100 0.6200 0.5900 0.6200 759,588 +0.03(+5.08%)
Mar 23, 2022 0.6100 0.6100 0.5800 0.5900 271,220 +0.00(+0.00%)
Mar 22, 2022 0.6100 0.6200 0.5900 0.5900 200,017 +0.00(+0.00%)
Mar 21, 2022 0.5900 0.6000 0.5700 0.5900 505,552 +0.00(+0.00%)
Mar 18, 2022 0.6300 0.6600 0.5500 0.5900 949,695 -0.05(-7.81%)
Mar 17, 2022 0.6200 0.6400 0.6100 0.6400 258,348 +0.01(+1.59%)
Mar 16, 2022 0.6300 0.6300 0.5900 0.6300 302,683 +0.03(+5.00%)
Mar 15, 2022 0.5800 0.6000 0.5600 0.6000 126,271 +0.02(+3.45%)
Mar 14, 2022 0.6000 0.6000 0.5600 0.5800 263,026 -0.02(-3.33%)
Mar 11, 2022 0.6500 0.6500 0.5900 0.6000 206,806 -0.05(-7.69%)
Mar 10, 2022 0.6400 0.6500 0.6100 0.6500 221,574 -0.01(-1.52%)
Mar 09, 2022 0.6600 0.6700 0.6400 0.6600 327,380 +0.04(+6.45%)
Mar 08, 2022 0.5700 0.6300 0.5600 0.6200 490,670 +0.06(+10.71%)
Mar 07, 2022 0.6500 0.6600 0.5400 0.5600 1,169,638 -0.11(-16.42%)
Mar 04, 2022 0.6900 0.6900 0.6500 0.6700 683,365 +0.00(+0.00%)
Mar 03, 2022 0.6600 0.6700 0.6400 0.6700 658,619 +0.00(+0.00%)
Mar 02, 2022 0.6300 0.6700 0.6300 0.6700 431,323 +0.03(+4.69%)
Mar 01, 2022 0.6500 0.6800 0.6200 0.6400 779,125 +0.04(+6.67%)
Feb 28, 2022 0.5500 0.6100 0.5500 0.6000 445,758 +0.04(+7.14%)
Feb 25, 2022 0.5700 0.5800 0.5500 0.5600 329,171 -0.01(-1.75%)
Feb 24, 2022 0.4900 0.5800 0.4900 0.5700 963,504 +0.03(+5.56%)
Feb 23, 2022 0.5700 0.5700 0.5300 0.5400 417,869 -0.02(-3.57%)
Feb 22, 2022 0.5800 0.5800 0.5500 0.5600 251,888 -0.03(-5.08%)
Feb 18, 2022 0.5900 0 -0.02(-3.28%)
Feb 17, 2022 0.6300 0.6400 0.6100 0.6100 288,422 -0.05(-7.58%)
Feb 16, 2022 0.6500 0.6600 0.6200 0.6600 215,602 +0.00(+0.00%)
Feb 15, 2022 0.6500 0.6800 0.6100 0.6600 767,477 +0.07(+11.86%)
Feb 14, 2022 0.6800 0.6900 0.5800 0.5900 836,360 -0.06(-9.23%)
Feb 11, 2022 0.7200 0.7300 0.6500 0.6500 388,156 -0.04(-5.80%)
Feb 10, 2022 0.6800 0.7600 0.6700 0.6900 1,382,272 -0.02(-2.82%)
Feb 09, 2022 0.6500 0.7100 0.6300 0.7100 845,785 +0.05(+7.58%)
Feb 08, 2022 0.6500 0.6600 0.6000 0.6600 945,906 +0.03(+4.76%)
Feb 07, 2022 0.6500 0.6700 0.6200 0.6300 930,135 +0.02(+3.28%)
Feb 04, 2022 0.5800 0.6100 0.5600 0.6100 643,650 +0.05(+8.93%)
Feb 03, 2022 0.5600 0.5500 0.5600 251,410 -0.02(-3.45%)
Feb 02, 2022 0.6200 0.6200 0.5600 0.5800 489,002 -0.03(-4.92%)
Feb 01, 2022 0.6200 0.6400 0.5900 0.6100 753,973 +0.02(+3.39%)
Jan 31, 2022 0.5800 0.6000 0.5500 0.5900 1,480,448 +0.00(+0.00%)
Jan 28, 2022 0.5300 0.5900 0.5200 0.5900 1,026,361 +0.04(+7.27%)
Jan 27, 2022 0.6200 0.6200 0.5300 0.5500 1,880,034 -0.11(-16.67%)
Jan 26, 2022 0.6800 0.6900 0.6400 0.6600 696,312 +0.02(+3.13%)
Jan 25, 2022 0.6700 0.6700 0.6300 0.6400 366,084 -0.03(-4.48%)
Jan 24, 2022 0.6100 0.6700 0.5800 0.6700 1,216,816 -0.01(-1.47%)
Jan 21, 2022 0.7000 0.7200 0.6600 0.6800 1,289,526 -0.09(-11.69%)
Jan 20, 2022 0.7400 0.7900 0.7200 0.7700 635,362 +0.05(+6.94%)
Jan 19, 2022 0.7600 0.7700 0.7000 0.7200 267,280 -0.04(-5.26%)
Jan 18, 2022 0.7700 0.7700 0.7400 0.7600 295,708 -0.01(-1.30%)
Jan 17, 2022 0.7800 0.7800 0.7500 0.7700 135,338 +0.00(+0.00%)
Jan 14, 2022 0.7700 0.7800 0.7600 0.7700 321,205 -0.01(-1.28%)
Jan 13, 2022 0.8200 0.8300 0.7700 0.7800 439,140 -0.02(-2.50%)
Jan 12, 2022 0.8000 0.8500 0.8000 0.8000 564,848 +0.03(+3.90%)
Jan 11, 2022 0.7200 0.7800 0.7200 0.7700 644,022 +0.03(+4.05%)
Jan 10, 2022 0.7200 0.7500 0.7100 0.7400 897,431 -0.02(-2.63%)
Jan 07, 2022 0.7200 0.7600 0.7100 0.7600 445,399 +0.01(+1.33%)
Jan 06, 2022 0.7100 0.7500 0.6900 0.7500 560,204 +0.00(+0.00%)
Jan 05, 2022 0.8000 0.8100 0.7300 0.7500 797,950 -0.04(-5.06%)
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.