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

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.5000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2020 0.0600 0.0700 0.0600 0.0650 129,042 +0.01(+8.33%)
Mar 30, 2020 0.0650 0.0650 0.0550 0.0600 103,197 -0.01(-14.29%)
Mar 27, 2020 0.0600 0.0750 0.0550 0.0700 418,750 +0.02(+27.27%)
Mar 26, 2020 0.0550 0.0600 0.0550 0.0550 197,850 +0.00(+10.00%)
Mar 25, 2020 0.0500 0.0600 0.0450 0.0500 336,915 +0.00(+0.00%)
Mar 24, 2020 0.0500 0.0550 0.0500 0.0500 103,500 +0.00(+0.00%)
Mar 23, 2020 0.0550 0.0550 0.0500 0.0500 67,636 -0.00(-9.09%)
Mar 20, 2020 0.0600 0.0600 0.0500 0.0550 183,479 -0.00(-8.33%)
Mar 19, 2020 0.0550 0.0600 0.0550 0.0600 165,499 +0.00(+9.09%)
Mar 18, 2020 0.0450 0.0550 0.0450 0.0550 318,616 +0.00(+10.00%)
Mar 17, 2020 0.0500 0.0500 0.0500 0.0500 45,942 +0.01(+11.11%)
Mar 16, 2020 0.0500 0.0500 0.0400 0.0450 347,500 -0.01(-10.00%)
Mar 13, 2020 0.0600 0.0600 0.0450 0.0500 341,800 -0.00(-9.09%)
Mar 12, 2020 0.0600 0.0600 0.0500 0.0550 497,245 -0.01(-15.38%)
Mar 11, 2020 0.0750 0.0750 0.0600 0.0650 186,814 -0.01(-13.33%)
Mar 10, 2020 0.0800 0.0800 0.0750 0.0750 174,148 +0.00(+0.00%)
Mar 09, 2020 0.0800 0.0800 0.0700 0.0750 531,920 -0.01(-16.67%)
Mar 06, 2020 0.1000 0.1100 0.0900 0.0900 320,772 -0.01(-5.26%)
Mar 05, 2020 0.0950 0.1150 0.0950 0.0950 439,500 +0.00(+0.00%)
Mar 04, 2020 0.1100 0.1100 0.0950 0.0950 166,966 -0.01(-13.64%)
Mar 03, 2020 0.0850 0.1150 0.0800 0.1100 1,118,092 +0.02(+29.41%)
Mar 02, 2020 0.0900 0.1000 0.0850 0.0850 228,332 +0.00(+0.00%)
Feb 28, 2020 0.0900 0.0900 0.0750 0.0850 382,602 -0.00(-5.56%)
Feb 27, 2020 0.0800 0.0900 0.0800 0.0900 171,685 +0.01(+12.50%)
Feb 26, 2020 0.0800 0.0850 0.0750 0.0800 465,875 -0.01(-5.88%)
Feb 25, 2020 0.0900 0.0950 0.0800 0.0850 339,350 -0.01(-10.53%)
Feb 24, 2020 0.1050 0.1050 0.0900 0.0950 715,999 -0.01(-13.64%)
Feb 21, 2020 0.1200 0.1200 0.1050 0.1100 372,187 -0.01(-8.33%)
Feb 20, 2020 0.1050 0.1200 0.1000 0.1200 457,955 +0.01(+9.09%)
Feb 19, 2020 0.1200 0.1250 0.1100 0.1100 601,375 -0.01(-12.00%)
Feb 18, 2020 0.1300 0.1350 0.1150 0.1250 891,550 -0.01(-7.41%)
Feb 14, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Feb 13, 2020 0.1450 0.1500 0.1250 0.1300 1,126,867 -0.02(-16.13%)
Feb 12, 2020 0.2000 0.2050 0.1400 0.1550 5,499,843 -0.02(-8.82%)
Feb 11, 2020 0.1000 0.1750 0.1000 0.1700 5,188,668 +0.07(+70.00%)
Feb 10, 2020 0.0700 0.1000 0.0700 0.1000 1,587,772 +0.03(+42.86%)
Feb 07, 2020 0.0700 0.0700 0.0650 0.0700 207,739 -0.00(-6.67%)
Feb 06, 2020 0.0650 0.0750 0.0650 0.0750 177,320 +0.01(+15.38%)
Feb 05, 2020 0.0700 0.0700 0.0550 0.0650 1,115,778 -0.01(-7.14%)
Feb 04, 2020 0.0800 0.0800 0.0700 0.0700 192,577 -0.00(-6.67%)
Feb 03, 2020 0.0750 0.0750 0.0750 0.0750 1,013 +0.00(+0.00%)
Jan 31, 2020 0.0900 0.0900 0.0750 0.0750 161,950 -0.01(-16.67%)
Jan 30, 2020 0.0750 0.0950 0.0750 0.0900 294,724 +0.00(+5.88%)
Jan 29, 2020 0.0700 0.0850 0.0700 0.0850 344,867 +0.01(+13.33%)
Jan 28, 2020 0.0750 0.0800 0.0750 0.0750 55,106 +0.00(+0.00%)
Jan 27, 2020 0.0800 0.0800 0.0750 0.0750 47,500 -0.01(-6.25%)
Jan 24, 2020 0.0700 0.0900 0.0700 0.0800 304,550 +0.01(+6.67%)
Jan 23, 2020 0.0800 0.0800 0.0750 0.0750 73,000 +0.00(+0.00%)
Jan 22, 2020 0.0750 0.0750 0.0750 0.0750 102,162 +0.00(+0.00%)
Jan 21, 2020 0.0800 0.0800 0.0750 0.0750 48,800 +0.00(+0.00%)
Jan 20, 2020 0.0750 0.0800 0.0750 0.0750 66,319 -0.01(-6.25%)
Jan 17, 2020 0.0800 0.0800 0.0750 0.0800 90,500 +0.00(+0.00%)
Jan 16, 2020 0.0750 0.0850 0.0750 0.0800 147,171 +0.00(+0.00%)
Jan 15, 2020 0.0850 0.0850 0.0750 0.0800 115,875 -0.01(-5.88%)
Jan 14, 2020 0.0850 0.0900 0.0800 0.0850 102,400 +0.01(+6.25%)
Jan 13, 2020 0.0850 0.0850 0.0800 0.0800 64,400 +0.00(+0.00%)
Jan 10, 2020 0.0800 0.0850 0.0800 0.0800 45,000 +0.00(+0.00%)
Jan 09, 2020 0.0800 0.0800 0.0800 0.0800 161,860 +0.00(+0.00%)
Jan 08, 2020 0.0850 0.0850 0.0800 0.0800 314,250 -0.01(-11.11%)
Jan 07, 2020 0.0850 0.0950 0.0800 0.0900 873,645 +0.01(+12.50%)
Jan 06, 2020 0.1000 0.1000 0.0800 0.0800 395,697 -0.01(-15.79%)
Jan 03, 2020 0.0950 0.1100 0.0950 0.0950 223,121 +0.00(+0.00%)
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.