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

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.4700 +0.0150 (+3.30%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 1, 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 (%)
May 31, 2018 0.3900 0.4250 0.3650 0.4200 205,663 +0.02(+5.00%)
May 30, 2018 0.3950 0.4000 0.3800 0.4000 148,989 +0.00(+0.00%)
May 29, 2018 0.3750 0.4050 0.3700 0.4000 255,972 +0.03(+8.11%)
May 28, 2018 0.3700 0.3700 0.3600 0.3700 54,080 +0.00(+0.00%)
May 25, 2018 0.3300 0.3750 0.3150 0.3700 351,718 +0.03(+10.45%)
May 24, 2018 0.3750 0.3800 0.3300 0.3350 299,461 -0.02(-5.63%)
May 23, 2018 0.3850 0.3850 0.3550 0.3550 86,291 -0.04(-8.97%)
May 22, 2018 0.3900 0.3900 0.3800 0.3900 114,400 +0.00(+0.00%)
May 18, 2018 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
May 17, 2018 0.3800 0.3900 0.3700 0.3700 255,590 -0.01(-2.63%)
May 16, 2018 0.3900 0.4050 0.3750 0.3800 313,060 -0.02(-5.00%)
May 15, 2018 0.4050 0.4050 0.3900 0.4000 118,665 +0.00(+0.00%)
May 14, 2018 0.4050 0.4050 0.3900 0.4000 143,839 -0.01(-1.23%)
May 11, 2018 0.3950 0.4100 0.3600 0.4050 447,250 +0.02(+5.19%)
May 10, 2018 0.3900 0.3900 0.3550 0.3850 1,112,339 +0.00(+0.00%)
May 09, 2018 0.4050 0.4050 0.3850 0.3850 461,463 -0.02(-3.75%)
May 08, 2018 0.4200 0.4200 0.3900 0.4000 652,075 -0.02(-5.88%)
May 07, 2018 0.4900 0.4900 0.4250 0.4250 1,339,416 -0.07(-14.14%)
May 04, 2018 0.5200 0.5200 0.4850 0.4950 81,136 -0.03(-4.81%)
May 03, 2018 0.5200 0.5200 0.5000 0.5200 188,990 +0.01(+1.96%)
May 02, 2018 0.5000 0.5300 0.5000 0.5100 731,360 +0.02(+4.08%)
May 01, 2018 0.5200 0.5200 0.4750 0.4900 466,400 -0.03(-5.77%)
Apr 30, 2018 0.5700 0.5700 0.4950 0.5200 284,503 -0.04(-7.14%)
Apr 27, 2018 0.6000 0.6200 0.5600 0.5600 136,710 -0.04(-6.67%)
Apr 26, 2018 0.6200 0.6300 0.5800 0.6000 252,640 -0.03(-4.76%)
Apr 25, 2018 0.6800 0.6800 0.6100 0.6300 216,881 -0.05(-7.35%)
Apr 24, 2018 0.6800 0.6900 0.6300 0.6800 472,724 +0.03(+4.62%)
Apr 23, 2018 0.7200 0.7200 0.6500 0.6500 273,133 -0.07(-9.72%)
Apr 20, 2018 0.6800 0.7300 0.6800 0.7200 535,588 +0.04(+5.88%)
Apr 19, 2018 0.6800 0.7000 0.6700 0.6800 124,456 +0.01(+1.49%)
Apr 18, 2018 0.6900 0.6900 0.6700 0.6700 153,307 -0.03(-4.29%)
Apr 17, 2018 0.6800 0.7000 0.6500 0.7000 89,329 +0.00(+0.00%)
Apr 16, 2018 0.7000 0.7100 0.6200 0.7000 246,620 +0.02(+2.94%)
Apr 13, 2018 0.6000 0.7200 0.5500 0.6800 544,279 +0.08(+13.33%)
Apr 12, 2018 0.5000 0.6300 0.5000 0.6000 771,895 +0.11(+22.45%)
Apr 11, 2018 0.5300 0.5300 0.4900 0.4900 167,452 -0.03(-5.77%)
Apr 10, 2018 0.4550 0.5300 0.4300 0.5200 501,334 +0.09(+20.93%)
Apr 09, 2018 0.5300 0.5300 0.4250 0.4300 473,089 -0.11(-20.37%)
Apr 06, 2018 0.5900 0.5900 0.5400 0.5400 54,685 -0.05(-8.47%)
Apr 05, 2018 0.5700 0.6000 0.5300 0.5900 138,593 +0.02(+3.51%)
Apr 04, 2018 0.6600 0.7200 0.5500 0.5700 393,715 -0.12(-17.39%)
Apr 03, 2018 0.6600 0.7100 0.6600 0.6900 126,280 +0.04(+6.15%)
Apr 02, 2018 0.7200 0.7200 0.6200 0.6500 200,996 -0.07(-9.72%)
Mar 29, 2018 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
Mar 28, 2018 0.7400 0.7400 0.6800 0.7300 94,497 +0.01(+1.39%)
Mar 27, 2018 0.7800 0.7900 0.7200 0.7200 313,017 -0.06(-7.69%)
Mar 26, 2018 0.8600 0.8700 0.7600 0.7800 192,285 -0.07(-8.24%)
Mar 23, 2018 0.9200 0.9400 0.8500 0.8500 152,907 -0.08(-8.60%)
Mar 22, 2018 0.9800 1.000 0.9300 0.9300 253,805 -0.06(-6.06%)
Mar 21, 2018 0.9900 1.020 0.9700 0.9900 339,311 -0.01(-1.00%)
Mar 20, 2018 1.010 1.060 0.9700 1.000 152,800 +0.00(+0.00%)
Mar 19, 2018 1.040 1.080 0.9700 1.000 205,447 -0.03(-2.91%)
Mar 16, 2018 0.9800 1.040 0.9500 1.030 347,193 +0.09(+9.57%)
Mar 15, 2018 0.9000 0.9800 0.9000 0.9400 515,622 +0.04(+4.44%)
Mar 14, 2018 0.9600 1.000 0.8600 0.9000 386,844 -0.07(-7.22%)
Mar 13, 2018 1.150 1.150 0.9600 0.9700 419,200 -0.22(-18.49%)
Mar 12, 2018 1.200 1.200 1.130 1.190 142,424 +0.06(+5.31%)
Mar 09, 2018 1.150 1.240 1.030 1.130 431,508 -0.09(-7.38%)
Mar 08, 2018 1.340 1.340 1.170 1.220 438,375 -0.13(-9.63%)
Mar 07, 2018 1.350 1.350 397,099 -0.14(-9.40%)
Mar 06, 2018 1.500 1.520 1.440 1.490 240,365 -0.02(-1.32%)
Mar 05, 2018 1.490 1.510 1.470 1.510 161,338 +0.01(+0.67%)
Mar 02, 2018 1.400 1.500 1.350 1.500 278,523 +0.09(+6.38%)
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.