Skip to main content

Dmg Blockchain Solutions Inc (TSV:DMGI)

0.2400 +0.0200 (+9.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.2300 0.2400 0.2300 0.2400 321,208 +0.02(+9.09%)
Jun 27, 2025 0.2300 0.2300 0.2200 0.2200 127,449 -0.01(-4.35%)
Jun 26, 2025 0.2300 0.2300 0.2200 0.2300 312,982 +0.00(+0.00%)
Jun 25, 2025 0.2200 0.2300 0.2200 0.2300 84,920 +0.00(+0.00%)
Jun 24, 2025 0.2150 0.2300 0.2050 0.2300 312,597 +0.01(+2.22%)
Jun 23, 2025 0.2300 0.2300 0.2200 0.2250 367,806 -0.01(-2.17%)
Jun 20, 2025 0.2400 0.2450 0.2200 0.2300 248,703 -0.01(-4.17%)
Jun 19, 2025 0.2350 0.2400 0.2350 0.2400 27,201 +0.01(+2.13%)
Jun 18, 2025 0.2500 0.2500 0.2250 0.2350 238,201 -0.01(-4.08%)
Jun 17, 2025 0.2550 0.2550 0.2450 0.2450 145,149 -0.01(-3.92%)
Jun 16, 2025 0.2600 0.2600 0.2500 0.2550 165,336 -0.01(-1.92%)
Jun 13, 2025 0.2500 0.2650 0.2500 0.2600 190,307 +0.01(+1.96%)
Jun 12, 2025 0.2600 0.2600 0.2500 0.2550 212,047 -0.02(-5.56%)
Jun 11, 2025 0.2700 0.2700 0.2600 0.2700 66,777 +0.00(+0.00%)
Jun 10, 2025 0.2700 0.2750 0.2600 0.2700 127,096 +0.00(+0.00%)
Jun 09, 2025 0.2750 0.2750 0.2650 0.2700 844,712 -0.01(-5.26%)
Jun 06, 2025 0.2750 0.2850 0.2700 0.2850 179,381 +0.02(+7.55%)
Jun 05, 2025 0.2800 0.2800 0.2600 0.2650 276,443 -0.02(-5.36%)
Jun 04, 2025 0.2900 0.2900 0.2650 0.2800 287,151 -0.00(-1.75%)
Jun 03, 2025 0.2700 0.2900 0.2600 0.2850 168,453 +0.01(+5.56%)
Jun 02, 2025 0.2650 0.2800 0.2650 0.2700 57,511 +0.00(+0.75%)
May 30, 2025 0.2700 0.2750 0.2650 0.2680 92,434 -0.01(-4.29%)
May 29, 2025 0.2800 0.2800 0.2750 0.2800 68,286 -0.00(-1.75%)
May 28, 2025 0.2800 0.2850 0.2750 0.2850 64,028 -0.01(-1.72%)
May 27, 2025 0.2900 0.2900 0.2800 0.2900 143,856 +0.01(+1.75%)
May 26, 2025 0.2750 0.2900 0.2750 0.2850 139,231 +0.01(+5.56%)
May 23, 2025 0.2800 0.2850 0.2700 0.2700 252,948 -0.02(-6.90%)
May 22, 2025 0.3100 0.3100 0.2850 0.2900 187,252 -0.01(-3.33%)
May 21, 2025 0.3000 0.3200 0.2950 0.3000 290,716 +0.00(+0.00%)
May 20, 2025 0.2900 0.3000 0.2850 0.3000 144,207 +0.00(+0.00%)
May 16, 2025 0.3000 0 +0.02(+5.26%)
May 15, 2025 0.2650 0.2850 0.2600 0.2850 94,043 +0.01(+5.56%)
May 14, 2025 0.2700 0.2700 0.2550 0.2700 155,725 +0.00(+0.00%)
May 13, 2025 0.2350 0.2700 0.2350 0.2700 432,902 +0.03(+10.20%)
May 12, 2025 0.2450 0.2500 0.2350 0.2450 281,099 +0.01(+6.52%)
May 09, 2025 0.2450 0.2450 0.2300 0.2300 80,546 -0.01(-6.12%)
May 08, 2025 0.2400 0.2450 0.2350 0.2450 87,640 +0.02(+8.89%)
May 07, 2025 0.2300 0.2300 0.2200 0.2250 66,204 +0.00(+0.00%)
May 06, 2025 0.2350 0.2350 0.2200 0.2250 159,685 -0.01(-6.25%)
May 05, 2025 0.2450 0.2450 0.2330 0.2400 85,431 -0.01(-4.00%)
May 02, 2025 0.2450 0.2600 0.2450 0.2500 100,317 -0.01(-1.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.