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

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.4850 -0.0100 (-2.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
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.