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

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.5100 -0.0300 (-5.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 28, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jan 25, 2019 0.1850 0.1950 0.1750 0.1900 102,100 +0.01(+5.56%)
Jan 24, 2019 0.1850 0.1850 0.1750 0.1800 308,200 -0.01(-5.26%)
Jan 23, 2019 0.1950 0.1950 0.1900 0.1900 55,583 +0.00(+0.00%)
Jan 22, 2019 0.2000 0.2000 0.1850 0.1900 97,495 -0.01(-2.56%)
Jan 21, 2019 0.1950 0.2000 0.1950 0.1950 96,900 +0.01(+2.63%)
Jan 18, 2019 0.2050 0.2050 0.1900 0.1900 126,604 -0.01(-5.00%)
Jan 17, 2019 0.2000 0.2050 0.1850 0.2000 260,514 -0.00(-2.44%)
Jan 16, 2019 0.1900 0.2050 0.1900 0.2050 112,711 +0.01(+7.89%)
Jan 15, 2019 0.2150 0.2150 0.1850 0.1900 467,246 -0.01(-7.32%)
Jan 14, 2019 0.2450 0.2450 0.2050 0.2050 547,677 -0.05(-18.00%)
Jan 11, 2019 0.1800 0.2500 0.1800 0.2500 1,262,637 +0.07(+35.14%)
Jan 10, 2019 0.1600 0.2000 0.1600 0.1850 1,346,110 +0.02(+12.12%)
Jan 09, 2019 0.1750 0.1750 0.1600 0.1650 204,714 -0.01(-8.33%)
Jan 08, 2019 0.1700 0.2000 0.1650 0.1800 1,450,514 +0.01(+5.88%)
Jan 07, 2019 0.1700 0.1700 0.1650 0.1700 218,750 +0.01(+3.03%)
Jan 04, 2019 0.1650 0.1750 0.1600 0.1650 173,035 +0.01(+3.13%)
Jan 03, 2019 0.1600 0.1650 0.1550 0.1600 149,230 +0.00(+0.00%)
Jan 02, 2019 0.1500 0.1650 0.1450 0.1600 264,720 +0.01(+6.67%)
Dec 31, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 28, 2018 0.1400 0.1400 0.1350 0.1400 112,978 +0.01(+3.70%)
Dec 27, 2018 0.1450 0.1450 0.1350 0.1350 141,286 -0.01(-10.00%)
Dec 24, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 21, 2018 0.1450 0.1450 0.1400 0.1400 324,450 -0.00(-3.45%)
Dec 20, 2018 0.1450 0.1500 0.1400 0.1450 78,600 +0.00(+3.57%)
Dec 19, 2018 0.1400 0.1500 0.1400 0.1400 225,187 +0.01(+7.69%)
Dec 18, 2018 0.1450 0.1500 0.1300 0.1300 401,758 -0.01(-7.14%)
Dec 17, 2018 0.1500 0.1500 0.1400 0.1400 202,185 -0.01(-6.67%)
Dec 14, 2018 0.1500 0.1550 0.1450 0.1500 389,331 +0.00(+0.00%)
Dec 13, 2018 0.1550 0.1550 0.1450 0.1500 438,180 +0.00(+0.00%)
Dec 12, 2018 0.1450 0.1500 0.1400 0.1500 732,565 +0.01(+7.14%)
Dec 11, 2018 0.1550 0.1650 0.1350 0.1400 1,492,943 -0.01(-9.68%)
Dec 10, 2018 0.1600 0.1600 0.1450 0.1550 130,289 +0.00(+0.00%)
Dec 07, 2018 0.1650 0.1700 0.1500 0.1550 545,012 +0.00(+0.00%)
Dec 06, 2018 0.1700 0.1750 0.1550 0.1550 332,107 -0.01(-6.06%)
Dec 05, 2018 0.1600 0.1900 0.1600 0.1650 533,414 +0.01(+6.45%)
Dec 04, 2018 0.1500 0.1700 0.1450 0.1550 120,525 +0.00(+0.00%)
Dec 03, 2018 0.1600 0.1750 0.1500 0.1550 306,335 -0.01(-6.06%)
Nov 30, 2018 0.1750 0.1750 0.1550 0.1650 910,354 +0.00(+0.00%)
Nov 29, 2018 0.1800 0.1800 0.1600 0.1650 147,749 -0.01(-5.71%)
Nov 28, 2018 0.1850 0.1900 0.1700 0.1750 312,673 +0.00(+0.00%)
Nov 27, 2018 0.1800 0.1900 0.1750 0.1750 109,461 +0.00(+2.94%)
Nov 26, 2018 0.1950 0.2000 0.1600 0.1700 363,532 -0.01(-8.11%)
Nov 23, 2018 0.2000 0.2000 0.1850 0.1850 246,963 -0.02(-7.50%)
Nov 22, 2018 0.2200 0.2200 0.1900 0.2000 221,173 -0.01(-6.98%)
Nov 21, 2018 0.2100 0.2250 0.2050 0.2150 150,627 -0.01(-2.27%)
Nov 20, 2018 0.2050 0.2200 0.2050 0.2200 184,425 +0.00(+0.00%)
Nov 19, 2018 0.2200 0.2200 0.2050 0.2200 92,000 -0.01(-2.22%)
Nov 16, 2018 0.2150 0.2400 0.2150 0.2250 118,760 -0.01(-2.17%)
Nov 15, 2018 0.2400 0.2400 0.2000 0.2300 213,028 -0.01(-4.17%)
Nov 14, 2018 0.2400 0.2450 0.2250 0.2400 283,397 +0.01(+2.13%)
Nov 13, 2018 0.2450 0.2450 0.2350 0.2350 109,750 -0.01(-4.08%)
Nov 12, 2018 0.2500 0.2650 0.2400 0.2450 269,071 +0.01(+2.08%)
Nov 09, 2018 0.2750 0.2750 0.2400 0.2400 503,064 -0.02(-5.88%)
Nov 08, 2018 0.2800 0.2800 0.2550 0.2550 594,030 -0.03(-8.93%)
Nov 07, 2018 0.2800 0.3000 0.2800 0.2800 163,688 -0.01(-3.45%)
Nov 06, 2018 0.2650 0.3050 0.2550 0.2900 339,026 +0.02(+7.41%)
Nov 05, 2018 0.2700 0.2700 0.2550 0.2700 71,583 +0.00(+0.00%)
Nov 02, 2018 0.2600 0.2700 0.2450 0.2700 259,826 +0.01(+1.89%)
Nov 01, 2018 0.2750 0.2800 0.2600 0.2650 184,979 +0.00(+0.00%)
Oct 31, 2018 0.2800 0.2800 0.2650 0.2650 94,644 +0.00(+0.00%)
Oct 30, 2018 0.2750 0.2800 0.2650 0.2650 193,505 +0.00(+0.00%)
Oct 29, 2018 0.2850 0.2850 0.2650 0.2650 267,976 -0.01(-3.64%)
Oct 26, 2018 0.2850 0.2900 0.2700 0.2750 125,418 +0.00(+0.00%)
Oct 25, 2018 0.2700 0.3000 0.2700 0.2750 299,634 +0.00(+0.00%)
Oct 24, 2018 0.2800 0.2950 0.2700 0.2750 114,737 -0.01(-1.79%)
Oct 23, 2018 0.2900 0.2900 0.2700 0.2800 379,765 -0.01(-3.45%)
Oct 22, 2018 0.2950 0.3050 0.2900 0.2900 210,480 -0.02(-4.92%)
Oct 19, 2018 0.3000 0.3050 0.2900 0.3050 78,975 +0.02(+5.17%)
Oct 18, 2018 0.3100 0.3100 0.2900 0.2900 160,778 -0.01(-3.33%)
Oct 17, 2018 0.3200 0.3200 0.3000 0.3000 200,201 -0.02(-4.76%)
Oct 16, 2018 0.3400 0.3500 0.3100 0.3150 419,698 -0.02(-4.55%)
Oct 15, 2018 0.3100 0.3450 0.3050 0.3300 489,887 +0.04(+11.86%)
Oct 12, 2018 0.2750 0.2950 0.2700 0.2950 238,050 +0.02(+9.26%)
Oct 11, 2018 0.2800 0.2850 0.2650 0.2700 187,164 -0.01(-3.57%)
Oct 10, 2018 0.3150 0.3150 0.2750 0.2800 405,752 -0.03(-11.11%)
Oct 09, 2018 0.3350 0.3450 0.3100 0.3150 341,552 -0.03(-7.35%)
Oct 05, 2018 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Oct 04, 2018 0.4000 0.4200 0.3150 0.3200 1,675,592 -0.04(-11.11%)
Oct 01, 2018 0.3600 0.3600 0.3600 0 +0.08(+30.91%)
Sep 28, 2018 0.2500 0.2750 0.2500 0.2750 137,617 +0.02(+7.84%)
Sep 27, 2018 0.2550 0.2550 0.2300 0.2550 208,264 +0.01(+2.00%)
Sep 26, 2018 0.2750 0.2750 0.2500 0.2500 143,407 +0.00(+0.00%)
Sep 25, 2018 0.2800 0.2800 0.2500 0.2500 105,900 -0.02(-5.66%)
Sep 24, 2018 0.2700 0.2800 0.2550 0.2650 101,444 +0.01(+1.92%)
Sep 21, 2018 0.2550 0.2700 0.2550 0.2600 152,928 +0.01(+1.96%)
Sep 20, 2018 0.2700 0.2700 0.2450 0.2550 165,564 -0.03(-8.93%)
Sep 19, 2018 0.2550 0.2800 0.2300 0.2800 433,246 +0.02(+7.69%)
Sep 18, 2018 0.2600 0.2800 0.2600 0.2600 153,397 +0.00(+0.00%)
Sep 17, 2018 0.2750 0.2850 0.2550 0.2600 165,076 -0.02(-8.77%)
Sep 14, 2018 0.2900 0.2900 0.2750 0.2850 61,409 -0.01(-1.72%)
Sep 13, 2018 0.2900 0.3000 0.2800 0.2900 124,173 +0.00(+0.00%)
Sep 12, 2018 0.2800 0.2950 0.2800 0.2900 88,750 +0.01(+3.57%)
Sep 11, 2018 0.2900 0.2900 0.2700 0.2800 166,097 -0.01(-3.45%)
Sep 10, 2018 0.3050 0.3050 0.2800 0.2900 137,995 -0.01(-3.33%)
Sep 07, 2018 0.3000 0.3050 0.2900 0.3000 133,690 +0.01(+3.45%)
Sep 06, 2018 0.3000 0.3050 0.2900 0.2900 105,440 -0.01(-3.33%)
Sep 05, 2018 0.3200 0.3250 0.3000 0.3000 169,599 -0.02(-4.76%)
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.