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 -0.0100 (-2.08%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 7, 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 (%)
Jul 31, 2023 0.4500 0.4550 0.4350 0.4350 150,024 +0.00(+0.00%)
Jul 28, 2023 0.4400 0.4700 0.4350 0.4350 181,087 +0.01(+1.16%)
Jul 27, 2023 0.4700 0.4850 0.4300 0.4300 328,238 -0.04(-7.53%)
Jul 26, 2023 0.4500 0.4700 0.4450 0.4650 75,598 +0.02(+4.49%)
Jul 25, 2023 0.4450 0.4600 0.4400 0.4450 330,948 +0.01(+1.14%)
Jul 24, 2023 0.4750 0.4950 0.4350 0.4400 945,213 -0.08(-15.38%)
Jul 21, 2023 0.4850 0.5300 0.4800 0.5200 421,938 +0.04(+7.22%)
Jul 20, 2023 0.5300 0.5400 0.4800 0.4850 461,223 -0.04(-7.62%)
Jul 19, 2023 0.5100 0.5300 0.5100 0.5250 280,846 +0.01(+0.96%)
Jul 18, 2023 0.4800 0.5300 0.4700 0.5200 607,185 +0.04(+8.33%)
Jul 17, 2023 0.4700 0.5400 0.4700 0.4800 1,252,808 +0.00(+0.00%)
Jul 14, 2023 0.5400 0.5400 0.4750 0.4800 889,637 -0.05(-9.43%)
Jul 13, 2023 0.3850 0.5700 0.3800 0.5300 2,333,957 +0.15(+39.47%)
Jul 12, 2023 0.4100 0.4200 0.3750 0.3800 746,091 -0.01(-2.56%)
Jul 11, 2023 0.3400 0.3950 0.3400 0.3900 889,600 +0.05(+16.42%)
Jul 10, 2023 0.3300 0.3400 0.3250 0.3350 138,150 -0.01(-1.47%)
Jul 07, 2023 0.3250 0.3450 0.3250 0.3400 289,028 +0.01(+3.03%)
Jul 06, 2023 0.3500 0.3500 0.3250 0.3300 319,297 -0.01(-4.35%)
Jul 05, 2023 0.3350 0.3450 0.3250 0.3450 251,269 +0.00(+1.47%)
Jul 04, 2023 0.3250 0.3400 0.3250 0.3400 303,138 +0.03(+7.94%)
Jun 30, 2023 0.3150 0 +0.00(+0.00%)
Jun 29, 2023 0.3200 0.3200 0.3050 0.3150 156,124 -0.01(-1.56%)
Jun 28, 2023 0.3100 0.3200 0.3100 0.3200 197,167 -0.01(-1.54%)
Jun 27, 2023 0.3200 0.3250 0.3100 0.3250 178,761 +0.02(+6.56%)
Jun 26, 2023 0.3200 0.3250 0.3050 0.3050 136,160 -0.02(-6.15%)
Jun 23, 2023 0.3100 0.3250 0.2950 0.3250 407,476 +0.02(+6.56%)
Jun 22, 2023 0.3150 0.3150 0.2950 0.3050 174,256 -0.01(-1.61%)
Jun 21, 2023 0.3050 0.3400 0.3000 0.3100 411,410 +0.02(+6.90%)
Jun 20, 2023 0.2700 0.3050 0.2700 0.2900 289,841 +0.01(+3.57%)
Jun 19, 2023 0.2750 0.2800 0.2750 0.2800 88,274 +0.01(+1.82%)
Jun 16, 2023 0.2600 0.2800 0.2550 0.2750 208,507 +0.02(+5.77%)
Jun 15, 2023 0.2550 0.2600 0.2500 0.2600 31,661 -0.02(-8.77%)
May 08, 2023 0.2800 0.2850 0.2800 0.2850 78,422 -0.02(-5.00%)
May 05, 2023 0.2950 0.3000 0.2900 0.3000 22,486 +0.01(+3.45%)
May 04, 2023 0.2800 0.2900 0.2800 0.2900 21,698 +0.00(+0.00%)
May 03, 2023 0.3000 0.3000 0.2850 0.2900 63,037 -0.01(-1.69%)
May 02, 2023 0.3050 0.3050 0.2900 0.2950 81,688 +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.