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 25, 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 (%)
Oct 30, 2020 0.1000 0.1000 0.0850 0.0850 1,030,818 -0.01(-15.00%)
Oct 29, 2020 0.0850 0.1100 0.0850 0.1000 1,944,671 +0.01(+17.65%)
Oct 28, 2020 0.0900 0.0900 0.0850 0.0850 324,184 -0.01(-15.00%)
Oct 27, 2020 0.0800 0.1000 0.0800 0.1000 1,344,530 +0.01(+17.65%)
Oct 26, 2020 0.0850 0.0850 0.0800 0.0850 255,800 +0.00(+0.00%)
Oct 23, 2020 0.0800 0.0850 0.0800 0.0850 581,550 +0.01(+6.25%)
Oct 22, 2020 0.0900 0.0900 0.0800 0.0800 273,301 -0.01(-11.11%)
Oct 21, 2020 0.0800 0.0950 0.0800 0.0900 2,366,722 +0.01(+20.00%)
Oct 20, 2020 0.0800 0.0800 0.0750 0.0750 68,227 -0.01(-6.25%)
Oct 19, 2020 0.0750 0.0800 0.0750 0.0800 275,135 +0.01(+6.67%)
Oct 16, 2020 0.0750 0.0850 0.0750 0.0750 266,839 -0.01(-6.25%)
Oct 15, 2020 0.0800 0.0850 0.0750 0.0800 243,900 +0.00(+0.00%)
Oct 14, 2020 0.0800 0.0800 0.0800 0.0800 126,790 +0.00(+0.00%)
Oct 13, 2020 0.0800 0.0800 0.0800 0.0800 119,650 +0.00(+0.00%)
Oct 09, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 08, 2020 0.0850 0.0900 0.0800 0.0800 642,958 -0.01(-5.88%)
Oct 07, 2020 0.0850 0.0850 0.0800 0.0850 122,500 +0.01(+6.25%)
Oct 06, 2020 0.0850 0.0900 0.0800 0.0800 129,770 -0.01(-11.11%)
Oct 05, 2020 0.0850 0.0900 0.0850 0.0900 40,676 +0.00(+5.88%)
Oct 02, 2020 0.0850 0.0900 0.0800 0.0850 287,200 +0.00(+0.00%)
Oct 01, 2020 0.0900 0.0950 0.0800 0.0850 325,150 +0.00(+0.00%)
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%)
Jul 02, 2020 0.1100 0.1150 0.1050 0.1050 472,952 +0.00(+0.00%)
Jun 30, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 29, 2020 0.1050 0.1150 0.1050 0.1050 666,097 +0.00(+0.00%)
Jun 26, 2020 0.1050 0.1050 0.1050 0.1050 16,500 -0.01(-4.55%)
Jun 25, 2020 0.1150 0.1150 0.1050 0.1100 71,919 +0.01(+4.76%)
Jun 24, 2020 0.1200 0.1250 0.1050 0.1050 258,337 -0.01(-8.70%)
Jun 23, 2020 0.1200 0.1250 0.1150 0.1150 38,427 +0.00(+0.00%)
Jun 22, 2020 0.1100 0.1200 0.1100 0.1150 98,650 +0.01(+4.55%)
Jun 19, 2020 0.1150 0.1150 0.1100 0.1100 53,319 +0.00(+0.00%)
Jun 18, 2020 0.1200 0.1250 0.1100 0.1100 517,852 -0.01(-8.33%)
Jun 17, 2020 0.1250 0.1300 0.1150 0.1200 220,380 +0.00(+4.35%)
Jun 16, 2020 0.1250 0.1300 0.1150 0.1150 269,698 -0.01(-8.00%)
Jun 15, 2020 0.1150 0.1250 0.1100 0.1250 329,023 +0.00(+0.00%)
Jun 12, 2020 0.1250 0.1300 0.1200 0.1250 113,193 +0.01(+4.17%)
Jun 11, 2020 0.1250 0.1350 0.1200 0.1200 266,993 -0.01(-7.69%)
Jun 10, 2020 0.1350 0.1400 0.1300 0.1300 158,496 +0.00(+0.00%)
Jun 09, 2020 0.1150 0.1400 0.1150 0.1300 254,419 +0.01(+8.33%)
Jun 08, 2020 0.1250 0.1300 0.1150 0.1200 222,403 -0.01(-7.69%)
Jun 05, 2020 0.1350 0.1450 0.1250 0.1300 273,672 +0.00(+0.00%)
Jun 04, 2020 0.1300 0.1350 0.1250 0.1300 169,209 +0.00(+0.00%)
Jun 03, 2020 0.1250 0.1400 0.1250 0.1300 265,466 +0.01(+8.33%)
Jun 02, 2020 0.1450 0.1450 0.1200 0.1200 566,164 -0.01(-7.69%)
Jun 01, 2020 0.1100 0.1300 0.1100 0.1300 630,393 +0.01(+13.04%)
May 29, 2020 0.1250 0.1250 0.1100 0.1150 271,837 -0.01(-8.00%)
May 28, 2020 0.1200 0.1300 0.1200 0.1250 293,923 +0.01(+4.17%)
May 27, 2020 0.1050 0.1250 0.1050 0.1200 370,180 +0.02(+20.00%)
May 26, 2020 0.0950 0.1050 0.0950 0.1000 663,937 +0.01(+5.26%)
May 25, 2020 0.0950 0.1000 0.0950 0.0950 1,031,366 -0.01(-13.64%)
May 22, 2020 0.1100 0.1150 0.1050 0.1100 214,740 +0.00(+0.00%)
May 21, 2020 0.1250 0.1250 0.1100 0.1100 888,435 -0.02(-15.38%)
May 20, 2020 0.1200 0.1350 0.1200 0.1300 671,350 +0.01(+8.33%)
May 19, 2020 0.1150 0.1300 0.1150 0.1200 785,251 +0.01(+9.09%)
May 15, 2020 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
May 14, 2020 0.1300 0.1400 0.1250 0.1250 502,341 +0.01(+4.17%)
May 13, 2020 0.1300 0.1500 0.1150 0.1200 993,071 -0.01(-4.00%)
May 12, 2020 0.1350 0.1350 0.1200 0.1250 317,717 +0.01(+13.64%)
May 11, 2020 0.1050 0.1200 0.1000 0.1100 756,312 -0.01(-12.00%)
May 08, 2020 0.1350 0.1600 0.1250 0.1250 2,181,215 -0.01(-3.85%)
May 07, 2020 0.1000 0.1350 0.1000 0.1300 1,805,464 +0.04(+36.84%)
May 06, 2020 0.0800 0.1000 0.0800 0.0950 343,189 +0.01(+18.75%)
May 05, 2020 0.0800 0.0850 0.0800 0.0800 69,500 -0.01(-5.88%)
May 04, 2020 0.0800 0.0850 0.0800 0.0850 115,123 -0.00(-5.56%)
May 01, 2020 0.0800 0.0900 0.0800 0.0900 210,380 +0.00(+5.88%)
Apr 30, 2020 0.0950 0.0950 0.0850 0.0850 115,430 -0.00(-5.56%)
Apr 29, 2020 0.0900 0.0950 0.0850 0.0900 224,479 +0.00(+5.88%)
Apr 28, 2020 0.0900 0.0900 0.0800 0.0850 68,075 -0.00(-5.56%)
Apr 27, 2020 0.0900 0.0900 0.0850 0.0900 189,236 +0.00(+5.88%)
Apr 24, 2020 0.0800 0.0850 0.0800 0.0850 349,425 +0.01(+6.25%)
Apr 23, 2020 0.0700 0.0800 0.0700 0.0800 754,450 +0.01(+14.29%)
Apr 22, 2020 0.0700 0.0750 0.0650 0.0700 376,839 +0.01(+7.69%)
Apr 21, 2020 0.0650 0.0700 0.0650 0.0650 31,314 -0.01(-7.14%)
Apr 20, 2020 0.0650 0.0750 0.0650 0.0700 147,791 +0.01(+7.69%)
Apr 17, 2020 0.0650 0.0700 0.0650 0.0650 120,909 +0.00(+0.00%)
Apr 16, 2020 0.0750 0.0800 0.0650 0.0650 383,800 -0.01(-13.33%)
Apr 15, 2020 0.0750 0.0750 0.0750 0.0750 6,000 -0.01(-6.25%)
Apr 14, 2020 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Apr 13, 2020 0.0750 0.0850 0.0750 0.0850 133,804 +0.01(+6.25%)
Apr 09, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 08, 2020 0.0900 0.0950 0.0850 0.0850 127,900 -0.00(-5.56%)
Apr 07, 2020 0.0850 0.1000 0.0800 0.0900 941,009 +0.02(+28.57%)
Apr 06, 2020 0.0700 0.0750 0.0700 0.0700 119,642 +0.01(+16.67%)
Apr 03, 2020 0.0700 0.0700 0.0600 0.0600 28,000 +0.00(+0.00%)
Apr 02, 2020 0.0600 0.0650 0.0600 0.0600 84,100 -0.01(-7.69%)
Apr 01, 2020 0.0650 0.0700 0.0550 0.0650 259,846 +0.00(+0.00%)
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%)
Jan 02, 2020 0.0900 0.0950 0.0900 0.0950 71,500 +0.01(+11.76%)
Dec 31, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 30, 2019 0.0800 0.0850 0.0800 0.0850 143,834 +0.01(+6.25%)
Dec 27, 2019 0.0800 0.0850 0.0800 0.0800 69,460 -0.01(-5.88%)
Dec 24, 2019 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Dec 23, 2019 0.0750 0.0750 0.0750 0.0750 56,100 -0.01(-6.25%)
Dec 20, 2019 0.0800 0.0800 0.0800 0.0800 141,400 +0.01(+6.67%)
Dec 19, 2019 0.0700 0.0850 0.0700 0.0750 789,100 +0.01(+15.38%)
Dec 18, 2019 0.0650 0.0700 0.0650 0.0650 494,857 +0.00(+0.00%)
Dec 17, 2019 0.0650 0.0700 0.0650 0.0650 173,700 -0.01(-7.14%)
Dec 16, 2019 0.0700 0.0750 0.0700 0.0700 426,674 +0.00(+0.00%)
Dec 13, 2019 0.0700 0.0700 0.0650 0.0700 530,857 +0.00(+0.00%)
Dec 12, 2019 0.0800 0.0800 0.0700 0.0700 571,900 -0.01(-12.50%)
Dec 11, 2019 0.0850 0.0850 0.0800 0.0800 74,690 +0.00(+0.00%)
Dec 10, 2019 0.0800 0.0850 0.0800 0.0800 103,550 -0.01(-5.88%)
Dec 09, 2019 0.0800 0.0850 0.0800 0.0850 406,850 +0.01(+6.25%)
Dec 06, 2019 0.0800 0.0850 0.0800 0.0800 277,400 -0.01(-5.88%)
Dec 05, 2019 0.0850 0.0850 0.0800 0.0850 423,852 -0.00(-5.56%)
Dec 04, 2019 0.0900 0.0900 0.0900 0.0900 83,700 +0.00(+0.00%)
Dec 03, 2019 0.0900 0.0900 0.0850 0.0900 41,050 +0.00(+0.00%)
Dec 02, 2019 0.0900 0.0950 0.0900 0.0900 198,714 +0.00(+0.00%)
Nov 29, 2019 0.0900 0.0900 0.0850 0.0900 489,602 +0.00(+5.88%)
Nov 28, 2019 0.0900 0.0900 0.0850 0.0850 60,819 -0.00(-5.56%)
Nov 27, 2019 0.0950 0.0950 0.0900 0.0900 284,700 -0.01(-5.26%)
Nov 26, 2019 0.1000 0.1000 0.0950 0.0950 192,600 -0.01(-5.00%)
Nov 25, 2019 0.1000 0.1000 0.1000 0.1000 74,500 +0.00(+0.00%)
Nov 22, 2019 0.0950 0.1000 0.0950 0.1000 406,169 +0.00(+0.00%)
Nov 21, 2019 0.0900 0.1000 0.0900 0.1000 405,689 +0.01(+11.11%)
Nov 20, 2019 0.0950 0.0950 0.0900 0.0900 322,910 -0.01(-5.26%)
Nov 19, 2019 0.1050 0.1100 0.0950 0.0950 377,416 -0.01(-13.64%)
Nov 18, 2019 0.1100 0.1100 0.1000 0.1100 152,300 -0.01(-4.35%)
Nov 15, 2019 0.1150 0.1150 0.1050 0.1150 140,000 +0.00(+0.00%)
Nov 14, 2019 0.1250 0.1250 0.1150 0.1150 17,500 -0.00(-4.17%)
Nov 13, 2019 0.1100 0.1250 0.1100 0.1200 202,300 +0.01(+9.09%)
Nov 12, 2019 0.1050 0.1150 0.1050 0.1100 222,750 +0.01(+4.76%)
Nov 11, 2019 0.1150 0.1150 0.1050 0.1050 41,853 +0.00(+0.00%)
Nov 08, 2019 0.1200 0.1200 0.1050 0.1050 193,100 -0.03(-19.23%)
Nov 07, 2019 0.1250 0.1300 0.1200 0.1300 93,940 +0.00(+0.00%)
Nov 06, 2019 0.1400 0.1400 0.1300 0.1300 67,000 -0.01(-3.70%)
Nov 05, 2019 0.1350 0.1450 0.1350 0.1350 86,520 -0.01(-3.57%)
Nov 04, 2019 0.1400 0.1450 0.1350 0.1400 66,200 -0.00(-3.45%)
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.