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 (%)
Dec 29, 2023 0.6100 0 -0.09(-12.86%)
Dec 28, 2023 0.7400 0.7500 0.6900 0.7000 1,558,923 -0.07(-9.09%)
Dec 27, 2023 0.7000 0.7700 0.6800 0.7700 3,537,402 +0.12(+18.46%)
Dec 22, 2023 0.6500 0 +0.13(+25.00%)
Dec 21, 2023 0.5300 0.5400 0.4950 0.5200 1,903,947 +0.01(+1.96%)
Dec 20, 2023 0.4500 0.5500 0.4500 0.5100 3,748,895 +0.09(+21.43%)
Dec 19, 2023 0.4650 0.4700 0.4200 0.4200 1,091,757 -0.03(-5.62%)
Dec 18, 2023 0.3950 0.4500 0.3950 0.4450 584,949 +0.04(+9.88%)
Dec 15, 2023 0.4000 0.4100 0.3750 0.4050 312,882 +0.00(+0.00%)
Dec 14, 2023 0.3950 0.4200 0.3800 0.4050 578,346 +0.03(+6.58%)
Dec 13, 2023 0.3500 0.4000 0.3500 0.3800 1,041,133 +0.04(+10.14%)
Dec 12, 2023 0.3550 0.3550 0.3300 0.3450 947,785 +0.00(+0.00%)
Dec 11, 2023 0.3850 0.3900 0.3400 0.3450 1,120,092 -0.07(-15.85%)
Dec 08, 2023 0.4300 0.4400 0.4000 0.4100 1,391,875 -0.02(-4.65%)
Dec 07, 2023 0.4200 0.4550 0.4200 0.4300 757,977 +0.01(+2.38%)
Dec 06, 2023 0.4750 0.4750 0.4200 0.4200 1,318,170 -0.04(-8.70%)
Dec 05, 2023 0.4600 0.5100 0.4600 0.4600 1,832,836 -0.01(-1.08%)
Dec 04, 2023 0.4600 0.4800 0.4300 0.4650 1,017,300 +0.06(+13.41%)
Dec 01, 2023 0.3800 0.4150 0.3800 0.4100 892,981 +0.03(+9.33%)
Nov 30, 2023 0.3800 0.3800 0.3750 0.3750 85,922 -0.01(-2.60%)
Nov 29, 2023 0.3850 0.3900 0.3750 0.3850 261,726 +0.01(+1.32%)
Nov 28, 2023 0.3650 0.3850 0.3500 0.3800 424,738 +0.03(+7.04%)
Nov 27, 2023 0.3700 0.3750 0.3500 0.3550 343,896 -0.02(-5.33%)
Nov 24, 2023 0.3800 0.3950 0.3750 0.3750 157,300 -0.01(-1.32%)
Nov 23, 2023 0.3700 0.3800 0.3700 0.3800 19,885 -0.01(-1.30%)
Nov 22, 2023 0.3650 0.3850 0.3600 0.3850 96,871 +0.02(+4.05%)
Nov 21, 2023 0.3800 0.3850 0.3600 0.3700 182,729 -0.01(-1.33%)
Nov 20, 2023 0.3800 0.3850 0.3600 0.3750 69,975 +0.00(+0.00%)
Nov 17, 2023 0.3850 0.3850 0.3650 0.3750 134,459 -0.01(-1.32%)
Nov 16, 2023 0.3850 0.3850 0.3600 0.3800 266,481 -0.01(-1.30%)
Nov 15, 2023 0.3600 0.3900 0.3500 0.3850 342,163 +0.04(+10.00%)
Nov 14, 2023 0.3600 0.3600 0.3350 0.3500 287,829 -0.01(-1.41%)
Nov 13, 2023 0.3750 0.3750 0.3500 0.3550 118,473 -0.02(-4.05%)
Nov 10, 2023 0.3750 0.3750 0.3700 0.3700 111,369 -0.01(-1.33%)
Nov 09, 2023 0.3950 0.4250 0.3600 0.3750 1,251,394 +0.00(+0.00%)
Nov 08, 2023 0.3700 0.3800 0.3700 0.3750 138,075 +0.00(+0.00%)
Nov 07, 2023 0.3500 0.3750 0.3500 0.3750 93,719 +0.02(+5.63%)
Nov 06, 2023 0.3750 0.3800 0.3500 0.3550 256,421 -0.01(-1.39%)
Nov 03, 2023 0.3750 0.3900 0.3600 0.3600 249,934 -0.03(-7.69%)
Nov 02, 2023 0.3800 0.3900 0.3600 0.3900 285,565 +0.02(+4.00%)
Nov 01, 2023 0.3600 0.3750 0.3550 0.3750 116,632 +0.02(+5.63%)
Oct 31, 2023 0.3700 0.3800 0.3550 0.3550 100,163 -0.03(-6.58%)
Oct 30, 2023 0.3600 0.3950 0.3450 0.3800 437,225 +0.04(+13.43%)
Oct 27, 2023 0.3400 0.3550 0.3300 0.3350 262,862 -0.01(-1.47%)
Oct 26, 2023 0.3750 0.3750 0.3350 0.3400 654,887 -0.03(-8.11%)
Oct 25, 2023 0.3800 0.4100 0.3650 0.3700 796,851 +0.01(+2.78%)
Oct 24, 2023 0.3800 0.4000 0.3550 0.3600 1,050,964 +0.02(+5.88%)
Oct 23, 2023 0.3000 0.3450 0.2950 0.3400 749,665 +0.05(+15.25%)
Oct 20, 2023 0.2950 0.3050 0.2850 0.2950 188,923 +0.00(+0.00%)
Oct 19, 2023 0.2750 0.2950 0.2650 0.2950 203,471 +0.03(+11.32%)
Oct 18, 2023 0.2850 0.2850 0.2650 0.2650 54,693 -0.02(-5.36%)
Oct 17, 2023 0.2900 0.3000 0.2800 0.2800 426,807 -0.01(-3.45%)
Oct 16, 2023 0.2500 0.2950 0.2500 0.2900 632,983 +0.04(+18.37%)
Oct 13, 2023 0.2400 0.2450 0.2300 0.2450 174,361 +0.01(+4.26%)
Oct 12, 2023 0.2400 0.2450 0.2300 0.2350 157,462 -0.01(-2.08%)
Oct 11, 2023 0.2400 0.2450 0.2350 0.2400 531,620 -0.02(-7.69%)
Oct 10, 2023 0.2700 0.2700 0.2600 0.2600 178,738 -0.02(-7.14%)
Oct 06, 2023 0.2800 0 +0.02(+7.69%)
Oct 05, 2023 0.2600 0.2600 0.2550 0.2600 112,807 +0.00(+0.00%)
Oct 04, 2023 0.2600 0.2650 0.2600 0.2600 91,916 +0.01(+1.96%)
Oct 03, 2023 0.2800 0.2800 0.2550 0.2550 433,415 -0.03(-10.53%)
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.