Skip to main content

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.5800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.