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

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.5400 +0.0800 (+17.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2022 0.5500 0.6100 0.5500 0.6000 445,758 +0.04(+7.14%)
Feb 25, 2022 0.5700 0.5800 0.5500 0.5600 329,171 -0.01(-1.75%)
Feb 24, 2022 0.4900 0.5800 0.4900 0.5700 963,504 +0.03(+5.56%)
Feb 23, 2022 0.5700 0.5700 0.5300 0.5400 417,869 -0.02(-3.57%)
Feb 22, 2022 0.5800 0.5800 0.5500 0.5600 251,888 -0.03(-5.08%)
Feb 18, 2022 0.5900 0 -0.02(-3.28%)
Feb 17, 2022 0.6300 0.6400 0.6100 0.6100 288,422 -0.05(-7.58%)
Feb 16, 2022 0.6500 0.6600 0.6200 0.6600 215,602 +0.00(+0.00%)
Feb 15, 2022 0.6500 0.6800 0.6100 0.6600 767,477 +0.07(+11.86%)
Feb 14, 2022 0.6800 0.6900 0.5800 0.5900 836,360 -0.06(-9.23%)
Feb 11, 2022 0.7200 0.7300 0.6500 0.6500 388,156 -0.04(-5.80%)
Feb 10, 2022 0.6800 0.7600 0.6700 0.6900 1,382,272 -0.02(-2.82%)
Feb 09, 2022 0.6500 0.7100 0.6300 0.7100 845,785 +0.05(+7.58%)
Feb 08, 2022 0.6500 0.6600 0.6000 0.6600 945,906 +0.03(+4.76%)
Feb 07, 2022 0.6500 0.6700 0.6200 0.6300 930,135 +0.02(+3.28%)
Feb 04, 2022 0.5800 0.6100 0.5600 0.6100 643,650 +0.05(+8.93%)
Feb 03, 2022 0.5600 0.5500 0.5600 251,410 -0.02(-3.45%)
Feb 02, 2022 0.6200 0.6200 0.5600 0.5800 489,002 -0.03(-4.92%)
Feb 01, 2022 0.6200 0.6400 0.5900 0.6100 753,973 +0.02(+3.39%)
Jan 31, 2022 0.5800 0.6000 0.5500 0.5900 1,480,448 +0.00(+0.00%)
Jan 28, 2022 0.5300 0.5900 0.5200 0.5900 1,026,361 +0.04(+7.27%)
Jan 27, 2022 0.6200 0.6200 0.5300 0.5500 1,880,034 -0.11(-16.67%)
Jan 26, 2022 0.6800 0.6900 0.6400 0.6600 696,312 +0.02(+3.13%)
Jan 25, 2022 0.6700 0.6700 0.6300 0.6400 366,084 -0.03(-4.48%)
Jan 24, 2022 0.6100 0.6700 0.5800 0.6700 1,216,816 -0.01(-1.47%)
Jan 21, 2022 0.7000 0.7200 0.6600 0.6800 1,289,526 -0.09(-11.69%)
Jan 20, 2022 0.7400 0.7900 0.7200 0.7700 635,362 +0.05(+6.94%)
Jan 19, 2022 0.7600 0.7700 0.7000 0.7200 267,280 -0.04(-5.26%)
Jan 18, 2022 0.7700 0.7700 0.7400 0.7600 295,708 -0.01(-1.30%)
Jan 17, 2022 0.7800 0.7800 0.7500 0.7700 135,338 +0.00(+0.00%)
Jan 14, 2022 0.7700 0.7800 0.7600 0.7700 321,205 -0.01(-1.28%)
Jan 13, 2022 0.8200 0.8300 0.7700 0.7800 439,140 -0.02(-2.50%)
Jan 12, 2022 0.8000 0.8500 0.8000 0.8000 564,848 +0.03(+3.90%)
Jan 11, 2022 0.7200 0.7800 0.7200 0.7700 644,022 +0.03(+4.05%)
Jan 10, 2022 0.7200 0.7500 0.7100 0.7400 897,431 -0.02(-2.63%)
Jan 07, 2022 0.7200 0.7600 0.7100 0.7600 445,399 +0.01(+1.33%)
Jan 06, 2022 0.7100 0.7500 0.6900 0.7500 560,204 +0.00(+0.00%)
Jan 05, 2022 0.8000 0.8100 0.7300 0.7500 797,950 -0.04(-5.06%)
Jan 04, 2022 0.8200 0.8400 0.7700 0.7900 939,466 +0.00(+0.00%)
Dec 31, 2021 0.7900 0.7900 0.7900 0 -0.02(-2.47%)
Dec 30, 2021 0.8200 0.8400 0.8000 0.8100 617,451 -0.02(-2.41%)
Dec 29, 2021 0.8500 0.8700 0.8300 0.8300 844,312 -0.07(-7.78%)
Dec 24, 2021 0.9000 0.9000 0.9000 0 -0.03(-3.23%)
Dec 23, 2021 0.8300 0.9400 0.8300 0.9300 1,284,133 +0.09(+10.71%)
Dec 22, 2021 0.8600 0.8800 0.8300 0.8400 376,200 -0.02(-2.33%)
Dec 21, 2021 0.8600 0.8800 0.8300 0.8600 713,839 +0.04(+4.88%)
Dec 20, 2021 0.7900 0.8300 0.7700 0.8200 1,023,387 +0.02(+2.50%)
Dec 17, 2021 0.8600 0.9100 0.7800 0.8000 1,710,794 -0.10(-11.11%)
Dec 16, 2021 0.9600 0.9600 0.8600 0.9000 958,070 -0.06(-6.25%)
Dec 15, 2021 0.8800 0.9600 0.8300 0.9600 1,070,496 +0.08(+9.09%)
Dec 14, 2021 0.8600 0.9000 0.8400 0.8800 1,001,400 -0.02(-2.22%)
Dec 13, 2021 0.9200 0.9200 0.8600 0.9000 1,171,524 -0.04(-4.26%)
Dec 10, 2021 0.9700 0.9700 0.9000 0.9400 690,576 -0.01(-1.05%)
Dec 09, 2021 0.9700 0.9800 0.9200 0.9500 991,045 -0.03(-3.06%)
Dec 08, 2021 0.9900 1.010 0.9700 0.9800 1,054,411 -0.03(-2.97%)
Dec 07, 2021 1.000 1.045 0.9750 1.010 1,214,836 +0.06(+6.32%)
Dec 06, 2021 0.9000 0.9700 0.8700 0.9500 2,008,811 -0.03(-3.06%)
Dec 03, 2021 1.080 1.080 0.9500 0.9800 1,895,658 -0.07(-6.67%)
Dec 02, 2021 1.120 1.140 1.020 1.050 1,391,558 -0.09(-7.89%)
Dec 01, 2021 1.170 1.210 1.115 1.140 731,573 -0.04(-3.39%)
Nov 30, 2021 1.220 1.230 1.150 1.180 1,178,149 -0.02(-1.67%)
Nov 29, 2021 1.220 1.230 1.160 1.200 924,832 +0.02(+1.69%)
Nov 26, 2021 1.140 1.180 1.110 1.180 1,051,304 -0.07(-5.22%)
Nov 25, 2021 1.220 1.270 1.220 1.245 758,202 +0.06(+4.62%)
Nov 24, 2021 1.160 1.190 1.130 1.190 733,731 +0.00(+0.00%)
Nov 23, 2021 1.190 1.190 1.140 1.190 940,003 +0.02(+1.71%)
Nov 22, 2021 1.250 1.250 1.150 1.170 962,834 -0.06(-4.49%)
Nov 19, 2021 1.210 1.280 1.200 1.225 988,586 +0.01(+0.41%)
Nov 18, 2021 1.280 1.230 1.170 1.220 2,330,040 -0.09(-6.87%)
Nov 17, 2021 1.230 1.310 1.170 1.310 1,729,995 +0.09(+7.38%)
Nov 16, 2021 1.210 1.300 1.200 1.220 2,503,343 -0.08(-6.15%)
Nov 15, 2021 1.440 1.450 1.280 1.300 2,430,154 -0.12(-8.45%)
Nov 12, 2021 1.350 1.430 1.240 1.420 2,777,537 +0.06(+4.41%)
Nov 11, 2021 1.420 1.530 1.340 1.360 3,362,726 -0.07(-4.90%)
Nov 10, 2021 1.430 1.430 8,658,151 +0.04(+2.88%)
Nov 09, 2021 1.250 1.420 1.240 1.390 5,824,975 +0.20(+16.81%)
Nov 08, 2021 1.060 1.200 1.040 1.190 4,557,149 +0.19(+19.00%)
Nov 05, 2021 0.9700 1.000 0.9700 1.000 1,340,316 +0.04(+4.17%)
Nov 04, 2021 0.9900 1.010 0.9600 0.9600 2,189,667 -0.02(-2.04%)
Nov 03, 2021 1.020 1.020 0.9700 0.9800 2,615,175 -0.04(-3.92%)
Nov 02, 2021 1.010 1.050 0.9700 1.020 3,041,267 +0.05(+5.15%)
Nov 01, 2021 1.010 1.015 0.9600 0.9700 1,794,452 -0.04(-3.96%)
Oct 29, 2021 1.030 1.060 1.005 1.010 1,065,718 -0.02(-1.94%)
Oct 28, 2021 1.090 1.090 1.010 1.030 743,089 -0.04(-3.74%)
Oct 27, 2021 0.9900 1.100 0.9600 1.070 1,196,214 +0.05(+4.90%)
Oct 26, 2021 1.050 1.010 1.020 1,153,185 -0.06(-5.56%)
Oct 25, 2021 1.080 1.120 1.070 1.080 679,405 +0.01(+0.93%)
Oct 22, 2021 1.070 1.090 1.020 1.070 918,906 -0.02(-1.83%)
Oct 21, 2021 1.150 1.180 1.070 1.090 1,967,703 -0.07(-6.03%)
Oct 20, 2021 1.180 1.230 1.150 1.160 2,249,230 -0.01(-0.85%)
Oct 19, 2021 1.160 1.170 1.100 1.170 1,386,412 +0.03(+2.63%)
Oct 18, 2021 1.160 1.200 1.120 1.140 1,152,417 +0.02(+1.79%)
Oct 15, 2021 1.180 1.240 1.150 1.120 1,745,893 -0.03(-2.61%)
Oct 14, 2021 1.180 1.180 1.125 1.150 652,787 +0.01(+0.88%)
Oct 13, 2021 1.110 1.180 1.100 1.140 585,594 +0.01(+0.88%)
Oct 12, 2021 1.220 1.230 1.130 1.130 981,774 -0.03(-2.59%)
Oct 08, 2021 1.160 1.160 1.160 0 +0.05(+4.50%)
Oct 07, 2021 1.190 1.200 1.100 1.110 1,283,262 -0.09(-7.50%)
Oct 06, 2021 1.260 1.300 1.170 1.200 2,036,209 +0.00(+0.00%)
Oct 05, 2021 1.060 1.220 1.060 1.200 2,101,675 +0.14(+13.21%)
Oct 04, 2021 1.040 1.060 0.9900 1.060 892,536 +0.03(+2.91%)
Oct 01, 2021 1.000 1.040 0.9650 1.030 1,270,521 +0.11(+11.96%)
Sep 30, 2021 0.9100 0.9400 0.8800 0.9200 500,397 +0.04(+4.55%)
Sep 29, 2021 0.9000 0.9400 0.8700 0.8800 540,440 -0.02(-2.22%)
Sep 28, 2021 0.9500 0.9500 0.8900 0.9000 602,260 -0.05(-5.26%)
Sep 27, 2021 1.000 1.000 0.9200 0.9500 822,991 -0.03(-3.06%)
Sep 24, 2021 0.9700 1.020 0.9500 0.9800 947,338 -0.08(-7.55%)
Sep 23, 2021 1.030 1.080 1.000 1.060 1,078,893 +0.06(+6.00%)
Sep 22, 2021 0.9500 1.030 0.9300 1.000 1,187,251 +0.07(+7.53%)
Sep 21, 2021 0.8800 0.9900 0.8700 0.9300 1,073,232 +0.04(+4.49%)
Sep 20, 2021 0.9000 0.9300 0.8700 0.8900 1,390,229 -0.09(-9.18%)
Sep 17, 2021 1.000 1.000 0.9500 0.9800 1,170,453 -0.03(-2.97%)
Sep 16, 2021 1.050 1.050 0.9900 1.010 1,243,968 -0.05(-4.72%)
Sep 15, 2021 1.120 1.120 1.040 1.060 875,882 -0.02(-1.85%)
Sep 14, 2021 1.090 1.120 1.030 1.080 1,271,483 +0.01(+0.93%)
Sep 13, 2021 1.100 1.130 1.040 1.070 1,679,494 -0.06(-5.31%)
Sep 10, 2021 1.180 1.180 1.120 1.130 1,057,192 -0.06(-5.04%)
Sep 09, 2021 1.220 1.235 1.175 1.190 1,501,812 -0.03(-2.46%)
Sep 08, 2021 1.190 1.230 1.160 1.220 1,486,032 -0.07(-5.43%)
Sep 07, 2021 1.280 1.290 1.090 1.290 3,231,096 +0.03(+2.38%)
Sep 03, 2021 1.260 1.260 1.260 0 -0.02(-1.56%)
Sep 02, 2021 1.290 1.340 1.240 1.280 1,845,323 +0.03(+2.40%)
Sep 01, 2021 1.150 1.260 1.140 1.250 1,888,956 +0.10(+8.70%)
Aug 31, 2021 1.160 1.200 1.150 1.150 671,038 -0.03(-2.54%)
Aug 30, 2021 1.190 1.210 1.150 1.180 1,242,876 -0.04(-3.28%)
Aug 27, 2021 1.170 1.240 1.160 1.220 1,754,542 +0.06(+5.17%)
Aug 26, 2021 1.160 1.230 1.140 1.160 1,340,142 -0.07(-5.69%)
Aug 25, 2021 1.170 1.250 1.150 1.230 994,887 +0.04(+3.36%)
Aug 24, 2021 1.230 1.240 1.170 1.190 1,569,309 -0.09(-7.03%)
Aug 23, 2021 1.400 1.410 1.270 1.280 2,320,506 -0.02(-1.54%)
Aug 20, 2021 1.230 1.330 1.220 1.300 2,409,965 +0.11(+9.24%)
Aug 19, 2021 1.100 1.200 1.080 1.190 1,765,712 +0.06(+5.31%)
Aug 18, 2021 1.080 1.190 1.070 1.130 1,717,518 +0.04(+3.67%)
Aug 17, 2021 1.250 1.260 1.070 1.090 3,292,559 -0.18(-14.17%)
Aug 16, 2021 1.370 1.380 1.250 1.270 1,330,061 -0.07(-5.22%)
Aug 13, 2021 1.410 1.430 1.330 1.340 2,014,407 +0.01(+0.75%)
Aug 12, 2021 1.300 1.340 1.270 1.330 2,137,722 -0.08(-5.67%)
Aug 11, 2021 1.390 1.480 1.380 1.410 2,816,361 +0.11(+8.46%)
Aug 10, 2021 1.500 1.520 1.250 1.300 5,313,770 -0.17(-11.56%)
Aug 09, 2021 1.390 1.480 1.360 1.470 5,749,709 +0.24(+19.51%)
Aug 06, 2021 1.030 1.270 1.030 1.230 4,592,623 +0.20(+19.42%)
Aug 05, 2021 0.8500 1.060 0.8300 1.030 3,450,224 +0.14(+15.73%)
Aug 04, 2021 0.8200 0.9200 0.8200 0.8900 1,719,256 +0.07(+8.54%)
Aug 03, 2021 0.8200 0.8300 0.7900 0.8200 979,510 -0.01(-1.20%)
Jul 30, 2021 0.8300 0.8300 0.8300 0 -0.02(-1.78%)
Jul 29, 2021 0.8500 0.8500 0.8200 0.8450 468,179 +0.01(+0.60%)
Jul 28, 2021 0.8200 0.8600 0.8100 0.8400 1,739,708 +0.07(+9.09%)
Jul 27, 2021 0.8400 0.8600 0.7600 0.7700 1,617,461 -0.10(-11.49%)
Jul 26, 2021 0.8400 0.8900 0.8100 0.8700 3,022,513 +0.14(+19.18%)
Jul 23, 2021 0.7500 0.7500 0.6750 0.7300 1,270,795 -0.02(-2.67%)
Jul 22, 2021 0.7500 0.7700 0.7000 0.7500 1,543,885 +0.01(+1.35%)
Jul 21, 2021 0.6100 0.7850 0.6100 0.7400 2,769,077 +0.16(+27.59%)
Jul 20, 2021 0.6000 0.6000 0.5400 0.5800 1,624,366 -0.04(-6.45%)
Jul 19, 2021 0.6600 0.6600 0.6100 0.6200 683,283 -0.06(-8.82%)
Jul 16, 2021 0.6800 0.7000 0.6600 0.6800 720,228 -0.02(-2.86%)
Jul 15, 2021 0.7000 0.7400 0.6650 0.7000 785,103 -0.03(-4.11%)
Jul 14, 2021 0.7500 0.7500 0.7000 0.7300 420,437 +0.00(+0.00%)
Jul 13, 2021 0.7400 0.7500 0.7100 0.7300 505,355 -0.01(-1.35%)
Jul 12, 2021 0.7600 0.7700 0.7400 0.7400 273,651 -0.03(-3.90%)
Jul 09, 2021 0.7600 0.7800 0.7500 0.7700 259,508 +0.02(+2.67%)
Jul 08, 2021 0.7500 0.7600 0.7300 0.7500 635,493 -0.02(-2.60%)
Jul 07, 2021 0.8100 0.8100 0.7700 0.7700 369,471 -0.03(-3.75%)
Jul 06, 2021 0.8100 0.8400 0.7700 0.8000 783,264 -0.01(-1.23%)
Jul 05, 2021 0.8100 0.8200 0.8000 0.8100 239,613 -0.02(-2.41%)
Jul 02, 2021 0.7900 0.8300 0.7800 0.8300 634,473 +0.04(+5.06%)
Jun 30, 2021 0.7900 0.7900 0.7900 0 -0.02(-2.47%)
Jun 29, 2021 0.7900 0.8200 0.7800 0.8100 1,117,302 +0.05(+6.58%)
Jun 28, 2021 0.7700 0.7800 0.7400 0.7600 866,191 +0.02(+2.70%)
Jun 25, 2021 0.7600 0.7700 0.7300 0.7400 655,992 -0.05(-6.33%)
Jun 24, 2021 0.7600 0.8500 0.7600 0.7900 1,021,766 +0.03(+3.95%)
Jun 23, 2021 0.7900 0.7900 0.7500 0.7600 554,931 +0.01(+1.33%)
Jun 22, 2021 0.7400 0.7700 0.6550 0.7500 2,356,968 -0.02(-2.60%)
Jun 21, 2021 0.8000 0.8100 0.7600 0.7700 1,230,908 -0.06(-7.23%)
Jun 18, 2021 0.8200 0.8400 0.8000 0.8300 528,410 -0.01(-1.19%)
Jun 17, 2021 0.8500 0.8700 0.8300 0.8400 865,854 -0.02(-2.33%)
Jun 16, 2021 0.8800 0.8800 0.8400 0.8600 522,102 -0.02(-2.27%)
Jun 15, 2021 0.9100 0.9100 0.8500 0.8800 632,542 -0.02(-2.22%)
Jun 14, 2021 0.8700 0.9400 0.8700 0.9000 1,844,530 +0.08(+9.76%)
Jun 11, 2021 0.8400 0.8400 0.7900 0.8200 936,898 -0.01(-1.20%)
Jun 10, 2021 0.8700 0.9000 0.8200 0.8300 1,100,322 -0.04(-4.60%)
Jun 09, 2021 0.8600 0.8900 0.8100 0.8700 1,967,510 +0.06(+7.41%)
Jun 08, 2021 0.8000 0.8100 0.7200 0.8100 3,930,124 -0.03(-3.57%)
Jun 07, 2021 0.8900 0.8900 0.8200 0.8400 1,151,052 -0.04(-4.55%)
Jun 04, 2021 0.8800 0.9000 0.8600 0.8800 727,785 -0.02(-2.22%)
Jun 03, 2021 0.9200 0.9300 0.8600 0.9000 2,027,025 -0.02(-2.17%)
Jun 02, 2021 0.9300 0.9400 0.8800 0.9200 1,181,799 +0.00(+0.00%)
Jun 01, 2021 0.9400 0.9500 0.9000 0.9200 826,449 -0.01(-1.08%)
May 31, 2021 0.9500 0.9700 0.9200 0.9300 882,965 +0.00(+0.00%)
May 28, 2021 1.030 1.040 0.9300 0.9300 3,268,495 -0.16(-14.68%)
May 27, 2021 1.150 1.160 1.060 1.090 2,236,698 -0.01(-0.91%)
May 26, 2021 0.9700 1.120 0.9500 1.100 3,722,284 +0.14(+14.58%)
May 25, 2021 0.9300 0.9600 0.9000 0.9600 1,851,892 +0.05(+5.49%)
May 21, 2021 0.9100 0.9100 0.9100 0 -0.06(-6.19%)
May 20, 2021 1.010 1.010 0.9200 0.9700 2,479,484 +0.05(+5.43%)
May 19, 2021 0.8000 0.9300 0.7800 0.9200 4,513,365 -0.01(-1.08%)
May 18, 2021 0.9400 1.000 0.9300 0.9300 2,315,440 +0.00(+0.00%)
May 17, 2021 0.9400 0.9700 0.9000 0.9300 3,035,608 -0.09(-8.82%)
May 14, 2021 1.000 1.040 0.9700 1.020 3,342,982 +0.13(+14.61%)
May 13, 2021 0.9000 0.9700 0.8400 0.8900 3,880,388 -0.10(-10.10%)
May 12, 2021 1.020 1.110 0.9700 0.9900 4,394,591 -0.03(-2.94%)
May 11, 2021 0.8200 1.040 0.7900 1.020 6,876,252 +0.15(+17.24%)
May 10, 2021 1.010 1.050 0.8700 0.8700 3,971,491 -0.16(-15.53%)
May 07, 2021 1.020 1.055 0.9800 1.030 2,835,677 +0.00(+0.00%)
May 06, 2021 1.090 1.090 0.9750 1.030 2,587,108 -0.05(-4.63%)
May 05, 2021 1.120 1.140 1.060 1.080 2,437,420 -0.02(-1.82%)
May 04, 2021 1.090 1.110 1.020 1.100 3,529,730 -0.05(-4.35%)
May 03, 2021 1.220 1.230 1.110 1.150 3,417,351 -0.01(-0.86%)
Apr 30, 2021 1.100 1.220 1.100 1.160 6,948,566 +0.06(+5.45%)
Apr 29, 2021 1.220 1.230 1.080 1.100 16,170,706 -0.38(-25.68%)
Apr 28, 2021 1.450 1.560 1.450 1.480 1,395,638 -0.08(-5.13%)
Apr 27, 2021 1.600 1.650 1.490 1.560 1,841,899 -0.04(-2.50%)
Apr 26, 2021 1.530 1.620 1.470 1.600 2,646,646 +0.19(+13.48%)
Apr 23, 2021 1.320 1.475 1.310 1.410 1,751,625 -0.08(-5.37%)
Apr 22, 2021 1.750 1.760 1.460 1.490 3,108,676 -0.22(-12.87%)
Apr 21, 2021 1.350 1.770 1.330 1.710 4,758,541 +0.33(+23.91%)
Apr 20, 2021 1.450 1.490 1.330 1.380 3,285,751 -0.09(-6.12%)
Apr 19, 2021 1.570 1.580 1.360 1.470 4,145,348 -0.18(-10.91%)
Apr 16, 2021 1.620 1.740 1.570 1.650 1,415,070 -0.12(-6.78%)
Apr 15, 2021 1.770 1.850 1.530 1.770 3,416,289 -0.03(-1.67%)
Apr 14, 2021 2.060 2.060 1.750 1.800 3,076,525 -0.20(-10.00%)
Apr 13, 2021 2.130 2.130 1.980 2.000 1,759,422 -0.01(-0.50%)
Apr 12, 2021 2.050 2.160 1.960 2.010 1,747,558 +0.01(+0.50%)
Apr 09, 2021 2.030 2.070 1.940 2.000 1,233,742 -0.04(-1.96%)
Apr 08, 2021 2.080 2.120 2.010 2.040 1,424,382 +0.01(+0.49%)
Apr 07, 2021 2.090 2.090 1.960 2.030 1,895,091 -0.10(-4.69%)
Apr 06, 2021 2.250 2.310 2.120 2.130 1,668,714 -0.12(-5.33%)
Apr 05, 2021 2.350 2.350 2.220 2.250 1,789,512 -0.10(-4.26%)
Apr 01, 2021 2.350 2.350 2.350 0 -0.13(-5.24%)
Mar 31, 2021 2.450 2.590 2.410 2.480 2,802,550 -0.01(-0.40%)
Mar 30, 2021 2.500 2.540 2.370 2.490 1,021,492 +0.01(+0.40%)
Mar 29, 2021 2.460 2.600 2.420 2.480 1,447,137 +0.11(+4.64%)
Mar 26, 2021 2.290 2.430 2.220 2.370 1,924,851 +0.19(+8.72%)
Mar 25, 2021 1.800 2.200 1.760 2.180 3,627,339 +0.17(+8.46%)
Mar 24, 2021 2.410 2.450 1.980 2.010 2,699,660 -0.27(-11.84%)
Mar 23, 2021 2.380 2.490 2.240 2.280 1,336,571 -0.19(-7.69%)
Mar 22, 2021 2.510 2.670 2.460 2.470 1,276,436 -0.07(-2.76%)
Mar 19, 2021 2.460 2.580 2.440 2.540 1,235,896 +0.08(+3.25%)
Mar 18, 2021 2.550 2.680 2.400 2.460 2,226,158 -0.12(-4.65%)
Mar 17, 2021 2.270 2.610 2.160 2.580 2,105,241 +0.24(+10.26%)
Mar 16, 2021 2.400 2.420 2.300 2.340 937,145 -0.14(-5.65%)
Mar 15, 2021 2.510 2.590 2.420 2.480 1,592,200 -0.02(-0.80%)
Mar 12, 2021 2.390 2.580 2.340 2.500 1,853,329 -0.09(-3.47%)
Mar 11, 2021 2.560 2.640 2.380 2.590 2,574,681 +0.00(+0.00%)
Mar 10, 2021 2.890 2.890 2.530 2.590 3,585,514 -0.19(-6.83%)
Mar 09, 2021 2.790 2.840 2.660 2.780 3,296,573 +0.29(+11.65%)
Mar 08, 2021 2.640 2.660 2.370 2.490 4,782,296 +0.01(+0.40%)
Mar 05, 2021 2.350 2.520 1.790 2.480 8,034,728 +0.27(+12.22%)
Mar 04, 2021 2.740 2.740 2.010 2.210 7,433,646 -0.53(-19.34%)
Mar 03, 2021 3.210 3.340 2.630 2.740 12,636,166 -0.78(-22.16%)
Mar 02, 2021 3.850 3.920 3.400 3.520 2,155,939 -0.13(-3.56%)
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.