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

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.5500 +0.0200 (+3.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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%)
Sep 04, 2018 0.3400 0.3450 0.3150 0.3150 195,114 -0.03(-7.35%)
Aug 31, 2018 0.3400 0.3400 0.3400 0 +0.03(+9.68%)
Aug 30, 2018 0.2950 0.3300 0.2950 0.3100 270,850 +0.01(+1.64%)
Aug 29, 2018 0.3250 0.3300 0.2950 0.3050 190,953 -0.02(-4.69%)
Aug 28, 2018 0.3400 0.3400 0.3150 0.3200 172,000 +0.02(+4.92%)
Aug 27, 2018 0.3500 0.3500 0.3000 0.3050 252,718 -0.02(-6.15%)
Aug 24, 2018 0.2900 0.3300 0.2850 0.3250 291,980 +0.04(+16.07%)
Aug 23, 2018 0.2950 0.3000 0.2800 0.2800 98,041 -0.01(-5.08%)
Aug 22, 2018 0.2900 0.3000 0.2800 0.2950 63,650 +0.00(+0.00%)
Aug 21, 2018 0.3000 0.3000 0.2800 0.2950 205,391 +0.00(+0.00%)
Aug 20, 2018 0.3050 0.3050 0.2900 0.2950 57,890 -0.01(-1.67%)
Aug 17, 2018 0.3000 0.3000 0.2800 0.3000 84,338 +0.00(+0.00%)
Aug 16, 2018 0.3100 0.3100 0.2900 0.3000 70,600 +0.00(+0.00%)
Aug 15, 2018 0.3000 0.3050 0.2850 0.3000 134,515 +0.01(+1.69%)
Aug 14, 2018 0.3000 0.3000 0.2800 0.2950 98,608 -0.01(-1.67%)
Aug 13, 2018 0.3000 0.3150 0.2800 0.3000 152,132 +0.01(+1.69%)
Aug 10, 2018 0.3200 0.3200 0.2950 0.2950 167,212 -0.03(-7.81%)
Aug 09, 2018 0.3200 0.3400 0.3100 0.3200 136,888 +0.00(+0.00%)
Aug 08, 2018 0.3400 0.3400 0.3200 0.3200 275,198 -0.02(-7.25%)
Aug 07, 2018 0.3450 0.3600 0.3400 0.3450 144,160 +0.00(+1.47%)
Aug 03, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 02, 2018 0.3300 0.3400 0.3200 0.3400 87,356 +0.01(+3.03%)
Aug 01, 2018 0.3400 0.3400 0.3200 0.3300 52,650 -0.01(-1.49%)
Jul 31, 2018 0.3550 0.3550 0.3350 0.3350 134,571 -0.02(-6.94%)
Jul 30, 2018 0.3700 0.3800 0.3450 0.3600 403,716 -0.01(-2.70%)
Jul 27, 2018 0.3900 0.3900 0.3400 0.3700 369,244 -0.01(-2.63%)
Jul 26, 2018 0.3950 0.4100 0.3800 0.3800 346,432 -0.03(-6.17%)
Jul 25, 2018 0.3850 0.4050 0.3700 0.4050 263,693 +0.01(+1.25%)
Jul 24, 2018 0.3700 0.4300 0.3700 0.4000 798,750 +0.03(+8.11%)
Jul 23, 2018 0.3800 0.4000 0.3650 0.3700 366,125 +0.00(+0.00%)
Jul 20, 2018 0.4000 0.4400 0.3650 0.3700 568,190 -0.03(-7.50%)
Jul 19, 2018 0.3850 0.4000 0.3750 0.4000 295,349 +0.01(+2.56%)
Jul 18, 2018 0.3800 0.4000 0.3550 0.3900 808,763 +0.03(+6.85%)
Jul 17, 2018 0.2750 0.3650 0.2750 0.3650 1,244,066 +0.08(+30.36%)
Jul 16, 2018 0.2900 0.3100 0.2800 0.2800 115,700 -0.01(-3.45%)
Jul 13, 2018 0.3150 0.3150 0.2850 0.2900 40,824 +0.00(+0.00%)
Jul 12, 2018 0.3150 0.3200 0.2800 0.2900 117,000 -0.02(-6.45%)
Jul 11, 2018 0.3150 0.3150 0.3050 0.3100 103,673 -0.01(-3.13%)
Jul 10, 2018 0.3150 0.3200 0.3000 0.3200 145,791 +0.02(+4.92%)
Jul 09, 2018 0.3150 0.3200 0.3050 0.3050 92,704 +0.01(+1.67%)
Jul 06, 2018 0.3200 0.3200 0.3000 0.3000 149,404 -0.02(-6.25%)
Jul 05, 2018 0.3100 0.3300 0.3050 0.3200 229,730 +0.02(+6.67%)
Jul 04, 2018 0.2900 0.3100 0.2850 0.3000 283,325 +0.02(+7.14%)
Jul 03, 2018 0.2650 0.2850 0.2600 0.2800 96,439 +0.03(+12.00%)
Jun 29, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 28, 2018 0.2450 0.2650 0.2450 0.2500 250,345 +0.01(+4.17%)
Jun 27, 2018 0.3000 0.3000 0.2400 0.2400 422,611 -0.06(-20.00%)
Jun 26, 2018 0.2750 0.3000 0.2750 0.3000 122,735 +0.02(+9.09%)
Jun 25, 2018 0.2900 0.2950 0.2750 0.2750 300,847 -0.01(-5.17%)
Jun 22, 2018 0.3000 0.3100 0.2800 0.2900 579,737 -0.02(-6.45%)
Jun 21, 2018 0.3100 0.3400 0.3000 0.3100 195,180 +0.01(+3.33%)
Jun 20, 2018 0.3000 0.3200 0.2900 0.3000 210,206 +0.00(+0.00%)
Jun 19, 2018 0.3150 0.3150 0.2950 0.3000 160,700 -0.03(-7.69%)
Jun 18, 2018 0.3000 0.3250 0.3000 0.3250 151,695 +0.02(+4.84%)
Jun 15, 2018 0.3250 0.3000 0.3100 135,075 -0.01(-3.13%)
Jun 14, 2018 0.3300 0.3350 0.3200 0.3200 123,479 -0.02(-5.88%)
Jun 13, 2018 0.3350 0.3450 0.3100 0.3400 119,960 -0.00(-1.45%)
Jun 12, 2018 0.3600 0.3700 0.3400 0.3450 269,118 -0.02(-4.17%)
Jun 11, 2018 0.3800 0.4000 0.3600 0.3600 536,448 -0.03(-6.49%)
Jun 08, 2018 0.3900 0.3950 0.3700 0.3850 154,175 +0.00(+0.00%)
Jun 07, 2018 0.4050 0.4150 0.3850 0.3850 158,033 -0.04(-10.47%)
Jun 06, 2018 0.3850 0.4500 0.3850 0.4300 120,650 +0.04(+11.69%)
Jun 05, 2018 0.3800 0.3850 0.3800 0.3850 162,281 +0.01(+1.32%)
Jun 04, 2018 0.4000 0.4000 0.3800 0.3800 111,122 -0.02(-3.80%)
Jun 01, 2018 0.4000 0.4250 0.3850 0.3950 116,450 -0.02(-5.95%)
May 31, 2018 0.3900 0.4250 0.3650 0.4200 205,663 +0.02(+5.00%)
May 30, 2018 0.3950 0.4000 0.3800 0.4000 148,989 +0.00(+0.00%)
May 29, 2018 0.3750 0.4050 0.3700 0.4000 255,972 +0.03(+8.11%)
May 28, 2018 0.3700 0.3700 0.3600 0.3700 54,080 +0.00(+0.00%)
May 25, 2018 0.3300 0.3750 0.3150 0.3700 351,718 +0.03(+10.45%)
May 24, 2018 0.3750 0.3800 0.3300 0.3350 299,461 -0.02(-5.63%)
May 23, 2018 0.3850 0.3850 0.3550 0.3550 86,291 -0.04(-8.97%)
May 22, 2018 0.3900 0.3900 0.3800 0.3900 114,400 +0.00(+0.00%)
May 18, 2018 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
May 17, 2018 0.3800 0.3900 0.3700 0.3700 255,590 -0.01(-2.63%)
May 16, 2018 0.3900 0.4050 0.3750 0.3800 313,060 -0.02(-5.00%)
May 15, 2018 0.4050 0.4050 0.3900 0.4000 118,665 +0.00(+0.00%)
May 14, 2018 0.4050 0.4050 0.3900 0.4000 143,839 -0.01(-1.23%)
May 11, 2018 0.3950 0.4100 0.3600 0.4050 447,250 +0.02(+5.19%)
May 10, 2018 0.3900 0.3900 0.3550 0.3850 1,112,339 +0.00(+0.00%)
May 09, 2018 0.4050 0.4050 0.3850 0.3850 461,463 -0.02(-3.75%)
May 08, 2018 0.4200 0.4200 0.3900 0.4000 652,075 -0.02(-5.88%)
May 07, 2018 0.4900 0.4900 0.4250 0.4250 1,339,416 -0.07(-14.14%)
May 04, 2018 0.5200 0.5200 0.4850 0.4950 81,136 -0.03(-4.81%)
May 03, 2018 0.5200 0.5200 0.5000 0.5200 188,990 +0.01(+1.96%)
May 02, 2018 0.5000 0.5300 0.5000 0.5100 731,360 +0.02(+4.08%)
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.