Chronicle Journal: Finance

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.0800 CAD -0.0100 (-11.11%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 22, 2020 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 (%)
Oct 21, 2020 0.0800 0.0950 0.0800 0.0900 2,366,722 +0.01(+20.00%)
Oct 20, 2020 0.0800 0.0800 0.0750 0.0750 68,227 -0.01(-6.25%)
Oct 19, 2020 0.0750 0.0800 0.0750 0.0800 275,135 +0.01(+6.67%)
Oct 16, 2020 0.0750 0.0850 0.0750 0.0750 266,839 -0.01(-6.25%)
Oct 15, 2020 0.0800 0.0850 0.0750 0.0800 243,900 +0.00(+0.00%)
Oct 14, 2020 0.0800 0.0800 0.0800 0.0800 126,790 +0.00(+0.00%)
Oct 13, 2020 0.0800 0.0800 0.0800 0.0800 119,650 +0.00(+0.00%)
Oct 09, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 08, 2020 0.0850 0.0900 0.0800 0.0800 642,958 -0.01(-5.88%)
Oct 07, 2020 0.0850 0.0850 0.0800 0.0850 122,500 +0.01(+6.25%)
Oct 06, 2020 0.0850 0.0900 0.0800 0.0800 129,770 -0.01(-11.11%)
Oct 05, 2020 0.0850 0.0900 0.0850 0.0900 40,676 +0.00(+5.88%)
Oct 02, 2020 0.0850 0.0900 0.0800 0.0850 287,200 +0.00(+0.00%)
Oct 01, 2020 0.0900 0.0950 0.0800 0.0850 325,150 +0.00(+0.00%)
Sep 30, 2020 0.0850 0.0900 0.0800 0.0850 363,629 -0.00(-5.56%)
Sep 29, 2020 0.0800 0.0900 0.0800 0.0900 253,400 +0.01(+12.50%)
Sep 28, 2020 0.0800 0.0800 0.0750 0.0800 81,183 +0.00(+0.00%)
Sep 25, 2020 0.0750 0.0850 0.0750 0.0800 180,020 +0.00(+0.00%)
Sep 24, 2020 0.0850 0.0850 0.0700 0.0800 1,451,087 -0.01(-5.88%)
Sep 23, 2020 0.0950 0.1050 0.0850 0.0850 1,004,178 -0.00(-5.56%)
Sep 22, 2020 0.0900 0.0900 0.0900 0.0900 2,300 +0.00(+5.88%)
Sep 21, 2020 0.0900 0.0900 0.0800 0.0850 250,298 -0.01(-10.53%)
Sep 18, 2020 0.0900 0.1000 0.0900 0.0950 241,800 +0.01(+5.56%)
Sep 17, 2020 0.1000 0.1000 0.0900 0.0900 125,712 -0.01(-10.00%)
Sep 16, 2020 0.0900 0.1050 0.0900 0.1000 375,572 +0.01(+11.11%)
Sep 15, 2020 0.0800 0.0900 0.0800 0.0900 339,369 +0.01(+12.50%)
Sep 14, 2020 0.0800 0.0850 0.0750 0.0800 92,428 +0.00(+0.00%)
Sep 11, 2020 0.0900 0.0900 0.0800 0.0800 177,999 -0.01(-5.88%)
Sep 10, 2020 0.0850 0.0900 0.0800 0.0850 174,850 +0.01(+6.25%)
Sep 09, 2020 0.0800 0.0800 0.0800 0.0800 132,679 +0.00(+0.00%)
Sep 08, 2020 0.0750 0.0800 0.0750 0.0800 31,410 +0.01(+6.67%)
Sep 04, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 03, 2020 0.0850 0.0850 0.0750 0.0750 336,864 -0.01(-11.76%)
Sep 02, 2020 0.0900 0.0900 0.0850 0.0850 81,555 -0.00(-5.56%)
Sep 01, 2020 0.0850 0.0950 0.0850 0.0900 212,460 +0.00(+5.88%)
Aug 31, 2020 0.0900 0.0900 0.0850 0.0850 43,730 +0.00(+0.00%)
Aug 28, 2020 0.0900 0.0900 0.0850 0.0850 305,528 +0.00(+0.00%)
Aug 27, 2020 0.0850 0.0850 0.0850 0.0850 220,184 +0.00(+0.00%)
Aug 26, 2020 0.0850 0.0950 0.0800 0.0850 1,971,032 +0.00(+0.00%)
Aug 25, 2020 0.0850 0.0900 0.0850 0.0850 529,690 -0.00(-5.56%)
Aug 24, 2020 0.0950 0.0950 0.0900 0.0900 220,320 +0.00(+0.00%)
Aug 21, 2020 0.0950 0.0950 0.0900 0.0900 170,736 -0.01(-10.00%)
Aug 20, 2020 0.0950 0.1000 0.0950 0.1000 101,507 +0.01(+5.26%)
Aug 19, 2020 0.1000 0.1050 0.0950 0.0950 431,072 -0.01(-9.52%)
Aug 18, 2020 0.1050 0.1050 0.1000 0.1050 95,100 +0.00(+5.00%)
Aug 17, 2020 0.1100 0.1150 0.1000 0.1000 864,783 -0.01(-9.09%)
Aug 14, 2020 0.1050 0.1150 0.1050 0.1100 257,000 +0.01(+4.76%)
Aug 13, 2020 0.1000 0.1100 0.1000 0.1050 22,594 +0.00(+0.00%)
Aug 12, 2020 0.1050 0.1050 0.1000 0.1050 82,305 +0.00(+0.00%)
Aug 11, 2020 0.1200 0.1200 0.1000 0.1050 638,722 -0.01(-12.50%)
Aug 10, 2020 0.1250 0.1250 0.1150 0.1200 420,870 +0.00(+0.00%)
Aug 07, 2020 0.1300 0.1300 0.1150 0.1200 450,564 -0.01(-7.69%)
Aug 06, 2020 0.1200 0.1350 0.1200 0.1300 458,102 +0.01(+4.00%)
Aug 05, 2020 0.1200 0.1250 0.1150 0.1250 861,255 +0.01(+13.64%)
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.

© Copyright 2015, Chronicle Journal, Thunder Bay, ON. Powered by BLOX Content Management System from TownNews.com. [Terms of Use | Privacy Policy]