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

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.5200 +0.0450 (+9.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Nov 30, 2020 0.3200 0.3300 0.2800 0.3300 3,519,457 +0.05(+20.00%)
Nov 27, 2020 0.2100 0.2800 0.2000 0.2750 1,544,315 +0.06(+27.91%)
Nov 26, 2020 0.2050 0.2150 0.1950 0.2150 2,333,704 -0.04(-14.00%)
Nov 25, 2020 0.3000 0.3000 0.2450 0.2500 2,017,437 -0.05(-16.67%)
Nov 24, 2020 0.3050 0.3400 0.2600 0.3000 5,186,503 +0.05(+20.00%)
Nov 23, 2020 0.1750 0.2550 0.1700 0.2500 4,380,598 +0.08(+51.52%)
Nov 20, 2020 0.1550 0.1800 0.1550 0.1650 1,789,689 +0.02(+10.00%)
Nov 19, 2020 0.1500 0.1650 0.1500 0.1500 787,564 +0.01(+3.45%)
Nov 18, 2020 0.1650 0.1800 0.1450 0.1450 1,438,199 -0.01(-6.45%)
Nov 17, 2020 0.1450 0.1650 0.1300 0.1550 2,088,751 +0.02(+14.81%)
Nov 16, 2020 0.1200 0.1450 0.1150 0.1350 1,606,572 +0.02(+12.50%)
Nov 13, 2020 0.1100 0.1200 0.1000 0.1200 568,933 +0.01(+14.29%)
Nov 12, 2020 0.1150 0.1150 0.1000 0.1050 298,900 -0.01(-4.55%)
Nov 11, 2020 0.1100 0.1100 0.1050 0.1100 338,000 +0.00(+0.00%)
Nov 10, 2020 0.1150 0.1150 0.1050 0.1100 152,431 +0.00(+0.00%)
Nov 09, 2020 0.1150 0.1150 0.1050 0.1100 542,990 -0.01(-4.35%)
Nov 06, 2020 0.1200 0.1200 0.1050 0.1150 1,087,120 +0.01(+4.55%)
Nov 05, 2020 0.1100 0.1150 0.1050 0.1100 1,511,459 +0.01(+10.00%)
Nov 04, 2020 0.0950 0.1100 0.0950 0.1000 866,193 +0.01(+11.11%)
Nov 03, 2020 0.0950 0.1000 0.0900 0.0900 338,118 -0.01(-5.26%)
Nov 02, 2020 0.0850 0.1000 0.0850 0.0950 803,150 +0.01(+11.76%)
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%)
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.