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 -0.0200 (-3.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Sep 30, 2020 0.0850 0.0900 0.0800 0.0850 363,629 -0.00(-5.56%)
Sep 29, 2020 0.0800 0.0900 0.0800 0.0900 253,400 +0.01(+12.50%)
Sep 28, 2020 0.0800 0.0800 0.0750 0.0800 81,183 +0.00(+0.00%)
Sep 25, 2020 0.0750 0.0850 0.0750 0.0800 180,020 +0.00(+0.00%)
Sep 24, 2020 0.0850 0.0850 0.0700 0.0800 1,451,087 -0.01(-5.88%)
Sep 23, 2020 0.0950 0.1050 0.0850 0.0850 1,004,178 -0.00(-5.56%)
Sep 22, 2020 0.0900 0.0900 0.0900 0.0900 2,300 +0.00(+5.88%)
Sep 21, 2020 0.0900 0.0900 0.0800 0.0850 250,298 -0.01(-10.53%)
Sep 18, 2020 0.0900 0.1000 0.0900 0.0950 241,800 +0.01(+5.56%)
Sep 17, 2020 0.1000 0.1000 0.0900 0.0900 125,712 -0.01(-10.00%)
Sep 16, 2020 0.0900 0.1050 0.0900 0.1000 375,572 +0.01(+11.11%)
Sep 15, 2020 0.0800 0.0900 0.0800 0.0900 339,369 +0.01(+12.50%)
Sep 14, 2020 0.0800 0.0850 0.0750 0.0800 92,428 +0.00(+0.00%)
Sep 11, 2020 0.0900 0.0900 0.0800 0.0800 177,999 -0.01(-5.88%)
Sep 10, 2020 0.0850 0.0900 0.0800 0.0850 174,850 +0.01(+6.25%)
Sep 09, 2020 0.0800 0.0800 0.0800 0.0800 132,679 +0.00(+0.00%)
Sep 08, 2020 0.0750 0.0800 0.0750 0.0800 31,410 +0.01(+6.67%)
Sep 04, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 03, 2020 0.0850 0.0850 0.0750 0.0750 336,864 -0.01(-11.76%)
Sep 02, 2020 0.0900 0.0900 0.0850 0.0850 81,555 -0.00(-5.56%)
Sep 01, 2020 0.0850 0.0950 0.0850 0.0900 212,460 +0.00(+5.88%)
Aug 31, 2020 0.0900 0.0900 0.0850 0.0850 43,730 +0.00(+0.00%)
Aug 28, 2020 0.0900 0.0900 0.0850 0.0850 305,528 +0.00(+0.00%)
Aug 27, 2020 0.0850 0.0850 0.0850 0.0850 220,184 +0.00(+0.00%)
Aug 26, 2020 0.0850 0.0950 0.0800 0.0850 1,971,032 +0.00(+0.00%)
Aug 25, 2020 0.0850 0.0900 0.0850 0.0850 529,690 -0.00(-5.56%)
Aug 24, 2020 0.0950 0.0950 0.0900 0.0900 220,320 +0.00(+0.00%)
Aug 21, 2020 0.0950 0.0950 0.0900 0.0900 170,736 -0.01(-10.00%)
Aug 20, 2020 0.0950 0.1000 0.0950 0.1000 101,507 +0.01(+5.26%)
Aug 19, 2020 0.1000 0.1050 0.0950 0.0950 431,072 -0.01(-9.52%)
Aug 18, 2020 0.1050 0.1050 0.1000 0.1050 95,100 +0.00(+5.00%)
Aug 17, 2020 0.1100 0.1150 0.1000 0.1000 864,783 -0.01(-9.09%)
Aug 14, 2020 0.1050 0.1150 0.1050 0.1100 257,000 +0.01(+4.76%)
Aug 13, 2020 0.1000 0.1100 0.1000 0.1050 22,594 +0.00(+0.00%)
Aug 12, 2020 0.1050 0.1050 0.1000 0.1050 82,305 +0.00(+0.00%)
Aug 11, 2020 0.1200 0.1200 0.1000 0.1050 638,722 -0.01(-12.50%)
Aug 10, 2020 0.1250 0.1250 0.1150 0.1200 420,870 +0.00(+0.00%)
Aug 07, 2020 0.1300 0.1300 0.1150 0.1200 450,564 -0.01(-7.69%)
Aug 06, 2020 0.1200 0.1350 0.1200 0.1300 458,102 +0.01(+4.00%)
Aug 05, 2020 0.1200 0.1250 0.1150 0.1250 861,255 +0.01(+13.64%)
Aug 04, 2020 0.1150 0.1250 0.1100 0.1100 668,131 -0.01(-4.35%)
Jul 31, 2020 0.1150 0.1150 0.1150 0 +0.02(+21.05%)
Jul 30, 2020 0.1100 0.1100 0.0950 0.0950 707,475 -0.02(-17.39%)
Jul 29, 2020 0.1150 0.1200 0.1150 0.1150 201,797 +0.00(+0.00%)
Jul 28, 2020 0.1250 0.1300 0.1150 0.1150 223,442 -0.01(-8.00%)
Jul 27, 2020 0.1100 0.1250 0.1100 0.1250 944,465 +0.02(+25.00%)
Jul 24, 2020 0.1100 0.1100 0.1000 0.1000 161,215 -0.00(-4.76%)
Jul 23, 2020 0.1050 0.1150 0.1050 0.1050 172,490 +0.00(+0.00%)
Jul 22, 2020 0.1050 0.1050 0.1000 0.1050 107,728 +0.00(+5.00%)
Jul 21, 2020 0.0850 0.1050 0.0800 0.1000 441,833 +0.02(+25.00%)
Jul 20, 2020 0.0800 0.0800 0.0800 0.0800 129,791 +0.00(+0.00%)
Jul 17, 2020 0.0900 0.0900 0.0800 0.0800 375,105 -0.01(-5.88%)
Jul 16, 2020 0.0850 0.0850 0.0850 0.0850 57,910 +0.00(+0.00%)
Jul 15, 2020 0.0850 0.0850 0.0850 0.0850 50,461 +0.00(+0.00%)
Jul 14, 2020 0.0900 0.0900 0.0850 0.0850 96,182 -0.01(-10.53%)
Jul 13, 2020 0.0950 0.0950 0.0900 0.0950 119,968 +0.00(+0.00%)
Jul 10, 2020 0.0850 0.0950 0.0850 0.0950 1,049,237 +0.01(+11.76%)
Jul 09, 2020 0.1000 0.1000 0.0850 0.0850 603,518 -0.01(-15.00%)
Jul 08, 2020 0.0950 0.1050 0.0950 0.1000 786,896 +0.00(+0.00%)
Jul 07, 2020 0.1000 0.1000 0.0950 0.1000 440,060 +0.00(+0.00%)
Jul 06, 2020 0.1050 0.1050 0.1000 0.1000 300,412 +0.00(+0.00%)
Jul 03, 2020 0.1100 0.1100 0.1000 0.1000 122,714 -0.00(-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.