Skip to main content

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.6100 +0.0400 (+7.02%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.0900 0.0900 0.0750 0.0850 382,602 -0.00(-5.56%)
Feb 27, 2020 0.0800 0.0900 0.0800 0.0900 171,685 +0.01(+12.50%)
Feb 26, 2020 0.0800 0.0850 0.0750 0.0800 465,875 -0.01(-5.88%)
Feb 25, 2020 0.0900 0.0950 0.0800 0.0850 339,350 -0.01(-10.53%)
Feb 24, 2020 0.1050 0.1050 0.0900 0.0950 715,999 -0.01(-13.64%)
Feb 21, 2020 0.1200 0.1200 0.1050 0.1100 372,187 -0.01(-8.33%)
Feb 20, 2020 0.1050 0.1200 0.1000 0.1200 457,955 +0.01(+9.09%)
Feb 19, 2020 0.1200 0.1250 0.1100 0.1100 601,375 -0.01(-12.00%)
Feb 18, 2020 0.1300 0.1350 0.1150 0.1250 891,550 -0.01(-7.41%)
Feb 14, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Feb 13, 2020 0.1450 0.1500 0.1250 0.1300 1,126,867 -0.02(-16.13%)
Feb 12, 2020 0.2000 0.2050 0.1400 0.1550 5,499,843 -0.02(-8.82%)
Feb 11, 2020 0.1000 0.1750 0.1000 0.1700 5,188,668 +0.07(+70.00%)
Feb 10, 2020 0.0700 0.1000 0.0700 0.1000 1,587,772 +0.03(+42.86%)
Feb 07, 2020 0.0700 0.0700 0.0650 0.0700 207,739 -0.00(-6.67%)
Feb 06, 2020 0.0650 0.0750 0.0650 0.0750 177,320 +0.01(+15.38%)
Feb 05, 2020 0.0700 0.0700 0.0550 0.0650 1,115,778 -0.01(-7.14%)
Feb 04, 2020 0.0800 0.0800 0.0700 0.0700 192,577 -0.00(-6.67%)
Feb 03, 2020 0.0750 0.0750 0.0750 0.0750 1,013 +0.00(+0.00%)
Jan 31, 2020 0.0900 0.0900 0.0750 0.0750 161,950 -0.01(-16.67%)
Jan 30, 2020 0.0750 0.0950 0.0750 0.0900 294,724 +0.00(+5.88%)
Jan 29, 2020 0.0700 0.0850 0.0700 0.0850 344,867 +0.01(+13.33%)
Jan 28, 2020 0.0750 0.0800 0.0750 0.0750 55,106 +0.00(+0.00%)
Jan 27, 2020 0.0800 0.0800 0.0750 0.0750 47,500 -0.01(-6.25%)
Jan 24, 2020 0.0700 0.0900 0.0700 0.0800 304,550 +0.01(+6.67%)
Jan 23, 2020 0.0800 0.0800 0.0750 0.0750 73,000 +0.00(+0.00%)
Jan 22, 2020 0.0750 0.0750 0.0750 0.0750 102,162 +0.00(+0.00%)
Jan 21, 2020 0.0800 0.0800 0.0750 0.0750 48,800 +0.00(+0.00%)
Jan 20, 2020 0.0750 0.0800 0.0750 0.0750 66,319 -0.01(-6.25%)
Jan 17, 2020 0.0800 0.0800 0.0750 0.0800 90,500 +0.00(+0.00%)
Jan 16, 2020 0.0750 0.0850 0.0750 0.0800 147,171 +0.00(+0.00%)
Jan 15, 2020 0.0850 0.0850 0.0750 0.0800 115,875 -0.01(-5.88%)
Jan 14, 2020 0.0850 0.0900 0.0800 0.0850 102,400 +0.01(+6.25%)
Jan 13, 2020 0.0850 0.0850 0.0800 0.0800 64,400 +0.00(+0.00%)
Jan 10, 2020 0.0800 0.0850 0.0800 0.0800 45,000 +0.00(+0.00%)
Jan 09, 2020 0.0800 0.0800 0.0800 0.0800 161,860 +0.00(+0.00%)
Jan 08, 2020 0.0850 0.0850 0.0800 0.0800 314,250 -0.01(-11.11%)
Jan 07, 2020 0.0850 0.0950 0.0800 0.0900 873,645 +0.01(+12.50%)
Jan 06, 2020 0.1000 0.1000 0.0800 0.0800 395,697 -0.01(-15.79%)
Jan 03, 2020 0.0950 0.1100 0.0950 0.0950 223,121 +0.00(+0.00%)
Jan 02, 2020 0.0900 0.0950 0.0900 0.0950 71,500 +0.01(+11.76%)
Dec 31, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 30, 2019 0.0800 0.0850 0.0800 0.0850 143,834 +0.01(+6.25%)
Dec 27, 2019 0.0800 0.0850 0.0800 0.0800 69,460 -0.01(-5.88%)
Dec 24, 2019 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Dec 23, 2019 0.0750 0.0750 0.0750 0.0750 56,100 -0.01(-6.25%)
Dec 20, 2019 0.0800 0.0800 0.0800 0.0800 141,400 +0.01(+6.67%)
Dec 19, 2019 0.0700 0.0850 0.0700 0.0750 789,100 +0.01(+15.38%)
Dec 18, 2019 0.0650 0.0700 0.0650 0.0650 494,857 +0.00(+0.00%)
Dec 17, 2019 0.0650 0.0700 0.0650 0.0650 173,700 -0.01(-7.14%)
Dec 16, 2019 0.0700 0.0750 0.0700 0.0700 426,674 +0.00(+0.00%)
Dec 13, 2019 0.0700 0.0700 0.0650 0.0700 530,857 +0.00(+0.00%)
Dec 12, 2019 0.0800 0.0800 0.0700 0.0700 571,900 -0.01(-12.50%)
Dec 11, 2019 0.0850 0.0850 0.0800 0.0800 74,690 +0.00(+0.00%)
Dec 10, 2019 0.0800 0.0850 0.0800 0.0800 103,550 -0.01(-5.88%)
Dec 09, 2019 0.0800 0.0850 0.0800 0.0850 406,850 +0.01(+6.25%)
Dec 06, 2019 0.0800 0.0850 0.0800 0.0800 277,400 -0.01(-5.88%)
Dec 05, 2019 0.0850 0.0850 0.0800 0.0850 423,852 -0.00(-5.56%)
Dec 04, 2019 0.0900 0.0900 0.0900 0.0900 83,700 +0.00(+0.00%)
Dec 03, 2019 0.0900 0.0900 0.0850 0.0900 41,050 +0.00(+0.00%)
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.