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

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.5300 +0.0200 (+3.92%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 17, 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 31, 2019 0.1450 0.1450 0.1400 0.1400 137,000 -0.00(-3.45%)
Oct 30, 2019 0.1650 0.1650 0.1450 0.1450 323,885 -0.02(-9.38%)
Oct 29, 2019 0.1400 0.1600 0.1350 0.1600 644,900 +0.02(+14.29%)
Oct 28, 2019 0.1500 0.1550 0.1350 0.1400 452,066 -0.00(-3.45%)
Oct 25, 2019 0.1250 0.1450 0.1250 0.1450 119,631 +0.01(+7.41%)
Oct 24, 2019 0.1350 0.1350 0.1300 0.1350 120,325 +0.01(+8.00%)
Oct 23, 2019 0.1400 0.1500 0.1250 0.1250 139,500 -0.02(-10.71%)
Oct 22, 2019 0.1400 0.1700 0.1400 0.1400 370,560 +0.00(+0.00%)
Oct 21, 2019 0.1200 0.1450 0.1200 0.1400 601,619 +0.03(+27.27%)
Oct 18, 2019 0.1100 0.1200 0.1050 0.1100 292,758 +0.00(+0.00%)
Oct 17, 2019 0.0950 0.1100 0.0950 0.1100 126,080 +0.01(+15.79%)
Oct 16, 2019 0.1000 0.1000 0.0900 0.0950 156,871 -0.01(-5.00%)
Oct 15, 2019 0.0950 0.1000 0.0900 0.1000 405,535 +0.00(+0.00%)
Oct 11, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 10, 2019 0.1100 0.1200 0.1000 0.1050 77,500 -0.01(-12.50%)
Oct 09, 2019 0.1050 0.1200 0.1050 0.1200 181,500 +0.01(+14.29%)
Oct 08, 2019 0.1150 0.1150 0.0900 0.1050 434,266 -0.01(-4.55%)
Oct 07, 2019 0.1100 0.1150 0.1100 0.1100 133,655 -0.01(-4.35%)
Oct 04, 2019 0.1150 0.1150 0.1100 0.1150 33,750 +0.00(+0.00%)
Oct 03, 2019 0.1200 0.1200 0.1150 0.1150 131,654 -0.00(-4.17%)
Oct 02, 2019 0.1200 0.1350 0.1150 0.1200 122,489 +0.00(+4.35%)
Oct 01, 2019 0.1250 0.1300 0.1150 0.1150 94,300 -0.01(-11.54%)
Sep 30, 2019 0.1350 0.1400 0.1300 0.1300 175,500 -0.01(-3.70%)
Sep 27, 2019 0.1200 0.1350 0.1150 0.1350 182,700 +0.02(+17.39%)
Sep 26, 2019 0.1200 0.1200 0.1100 0.1150 167,999 -0.00(-4.17%)
Sep 25, 2019 0.1200 0.1300 0.1050 0.1200 249,740 +0.00(+0.00%)
Sep 24, 2019 0.1350 0.1500 0.1200 0.1200 357,215 -0.02(-11.11%)
Sep 23, 2019 0.1400 0.1450 0.1300 0.1350 306,950 -0.01(-3.57%)
Sep 20, 2019 0.1450 0.1450 0.1400 0.1400 110,205 +0.00(+0.00%)
Sep 19, 2019 0.1450 0.1450 0.1350 0.1400 196,843 +0.00(+0.00%)
Sep 18, 2019 0.1450 0.1500 0.1400 0.1400 146,055 -0.01(-6.67%)
Sep 17, 2019 0.1550 0.1700 0.1400 0.1500 300,800 -0.02(-9.09%)
Sep 16, 2019 0.1800 0.1800 0.1550 0.1650 387,369 -0.01(-2.94%)
Sep 13, 2019 0.1900 0.1900 0.1700 0.1700 491,572 -0.01(-8.11%)
Sep 12, 2019 0.1600 0.1900 0.1500 0.1850 495,175 +0.02(+15.62%)
Sep 11, 2019 0.1600 0.1650 0.1500 0.1600 757,052 +0.01(+3.23%)
Sep 10, 2019 0.1400 0.1600 0.1400 0.1550 592,487 +0.01(+10.71%)
Sep 09, 2019 0.1400 0.1600 0.1350 0.1400 516,100 +0.01(+3.70%)
Sep 06, 2019 0.1300 0.1400 0.1300 0.1350 302,500 +0.00(+0.00%)
Sep 05, 2019 0.1400 0.1550 0.1300 0.1350 826,625 -0.01(-6.90%)
Sep 04, 2019 0.1600 0.1600 0.1400 0.1450 845,337 -0.03(-17.14%)
Sep 03, 2019 0.1850 0.1950 0.1000 0.1750 3,358,994 -0.01(-2.78%)
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%)
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.