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

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.4600 -0.0050 (-1.08%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 2, 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 (%)
Jan 31, 2022 0.5800 0.6000 0.5500 0.5900 1,480,448 +0.00(+0.00%)
Jan 28, 2022 0.5300 0.5900 0.5200 0.5900 1,026,361 +0.04(+7.27%)
Jan 27, 2022 0.6200 0.6200 0.5300 0.5500 1,880,034 -0.11(-16.67%)
Jan 26, 2022 0.6800 0.6900 0.6400 0.6600 696,312 +0.02(+3.13%)
Jan 25, 2022 0.6700 0.6700 0.6300 0.6400 366,084 -0.03(-4.48%)
Jan 24, 2022 0.6100 0.6700 0.5800 0.6700 1,216,816 -0.01(-1.47%)
Jan 21, 2022 0.7000 0.7200 0.6600 0.6800 1,289,526 -0.09(-11.69%)
Jan 20, 2022 0.7400 0.7900 0.7200 0.7700 635,362 +0.05(+6.94%)
Jan 19, 2022 0.7600 0.7700 0.7000 0.7200 267,280 -0.04(-5.26%)
Jan 18, 2022 0.7700 0.7700 0.7400 0.7600 295,708 -0.01(-1.30%)
Jan 17, 2022 0.7800 0.7800 0.7500 0.7700 135,338 +0.00(+0.00%)
Jan 14, 2022 0.7700 0.7800 0.7600 0.7700 321,205 -0.01(-1.28%)
Jan 13, 2022 0.8200 0.8300 0.7700 0.7800 439,140 -0.02(-2.50%)
Jan 12, 2022 0.8000 0.8500 0.8000 0.8000 564,848 +0.03(+3.90%)
Jan 11, 2022 0.7200 0.7800 0.7200 0.7700 644,022 +0.03(+4.05%)
Jan 10, 2022 0.7200 0.7500 0.7100 0.7400 897,431 -0.02(-2.63%)
Jan 07, 2022 0.7200 0.7600 0.7100 0.7600 445,399 +0.01(+1.33%)
Jan 06, 2022 0.7100 0.7500 0.6900 0.7500 560,204 +0.00(+0.00%)
Jan 05, 2022 0.8000 0.8100 0.7300 0.7500 797,950 -0.04(-5.06%)
Jan 04, 2022 0.8200 0.8400 0.7700 0.7900 939,466 +0.00(+0.00%)
Dec 31, 2021 0.7900 0.7900 0.7900 0 -0.02(-2.47%)
Dec 30, 2021 0.8200 0.8400 0.8000 0.8100 617,451 -0.02(-2.41%)
Dec 29, 2021 0.8500 0.8700 0.8300 0.8300 844,312 -0.07(-7.78%)
Dec 24, 2021 0.9000 0.9000 0.9000 0 -0.03(-3.23%)
Dec 23, 2021 0.8300 0.9400 0.8300 0.9300 1,284,133 +0.09(+10.71%)
Dec 22, 2021 0.8600 0.8800 0.8300 0.8400 376,200 -0.02(-2.33%)
Dec 21, 2021 0.8600 0.8800 0.8300 0.8600 713,839 +0.04(+4.88%)
Dec 20, 2021 0.7900 0.8300 0.7700 0.8200 1,023,387 +0.02(+2.50%)
Dec 17, 2021 0.8600 0.9100 0.7800 0.8000 1,710,794 -0.10(-11.11%)
Dec 16, 2021 0.9600 0.9600 0.8600 0.9000 958,070 -0.06(-6.25%)
Dec 15, 2021 0.8800 0.9600 0.8300 0.9600 1,070,496 +0.08(+9.09%)
Dec 14, 2021 0.8600 0.9000 0.8400 0.8800 1,001,400 -0.02(-2.22%)
Dec 13, 2021 0.9200 0.9200 0.8600 0.9000 1,171,524 -0.04(-4.26%)
Dec 10, 2021 0.9700 0.9700 0.9000 0.9400 690,576 -0.01(-1.05%)
Dec 09, 2021 0.9700 0.9800 0.9200 0.9500 991,045 -0.03(-3.06%)
Dec 08, 2021 0.9900 1.010 0.9700 0.9800 1,054,411 -0.03(-2.97%)
Dec 07, 2021 1.000 1.045 0.9750 1.010 1,214,836 +0.06(+6.32%)
Dec 06, 2021 0.9000 0.9700 0.8700 0.9500 2,008,811 -0.03(-3.06%)
Dec 03, 2021 1.080 1.080 0.9500 0.9800 1,895,658 -0.07(-6.67%)
Dec 02, 2021 1.120 1.140 1.020 1.050 1,391,558 -0.09(-7.89%)
Dec 01, 2021 1.170 1.210 1.115 1.140 731,573 -0.04(-3.39%)
Nov 30, 2021 1.220 1.230 1.150 1.180 1,178,149 -0.02(-1.67%)
Nov 29, 2021 1.220 1.230 1.160 1.200 924,832 +0.02(+1.69%)
Nov 26, 2021 1.140 1.180 1.110 1.180 1,051,304 -0.07(-5.22%)
Nov 25, 2021 1.220 1.270 1.220 1.245 758,202 +0.06(+4.62%)
Nov 24, 2021 1.160 1.190 1.130 1.190 733,731 +0.00(+0.00%)
Nov 23, 2021 1.190 1.190 1.140 1.190 940,003 +0.02(+1.71%)
Nov 22, 2021 1.250 1.250 1.150 1.170 962,834 -0.06(-4.49%)
Nov 19, 2021 1.210 1.280 1.200 1.225 988,586 +0.01(+0.41%)
Nov 18, 2021 1.280 1.230 1.170 1.220 2,330,040 -0.09(-6.87%)
Nov 17, 2021 1.230 1.310 1.170 1.310 1,729,995 +0.09(+7.38%)
Nov 16, 2021 1.210 1.300 1.200 1.220 2,503,343 -0.08(-6.15%)
Nov 15, 2021 1.440 1.450 1.280 1.300 2,430,154 -0.12(-8.45%)
Nov 12, 2021 1.350 1.430 1.240 1.420 2,777,537 +0.06(+4.41%)
Nov 11, 2021 1.420 1.530 1.340 1.360 3,362,726 -0.07(-4.90%)
Nov 10, 2021 1.430 1.430 8,658,151 +0.04(+2.88%)
Nov 09, 2021 1.250 1.420 1.240 1.390 5,824,975 +0.20(+16.81%)
Nov 08, 2021 1.060 1.200 1.040 1.190 4,557,149 +0.19(+19.00%)
Nov 05, 2021 0.9700 1.000 0.9700 1.000 1,340,316 +0.04(+4.17%)
Nov 04, 2021 0.9900 1.010 0.9600 0.9600 2,189,667 -0.02(-2.04%)
Nov 03, 2021 1.020 1.020 0.9700 0.9800 2,615,175 -0.04(-3.92%)
Nov 02, 2021 1.010 1.050 0.9700 1.020 3,041,267 +0.05(+5.15%)
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.