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

Dmg Blockchain Solutions Inc (TSV:DMGI)

0.3350 +0.0150 (+4.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2025 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 18, 2025 0.3050 0.3350 0.3050 0.3350 389,148 +0.02(+4.69%)
Jul 17, 2025 0.3100 0.3200 0.3000 0.3200 252,499 +0.01(+3.23%)
Jul 16, 2025 0.3150 0.3200 0.3100 0.3100 290,195 +0.00(+0.00%)
Jul 15, 2025 0.3300 0.3300 0.3100 0.3100 372,467 -0.02(-6.06%)
Jul 14, 2025 0.3100 0.3500 0.3100 0.3300 1,358,460 +0.03(+10.00%)
Jul 11, 2025 0.2900 0.3050 0.2900 0.3000 530,114 +0.02(+9.09%)
Jul 10, 2025 0.2700 0.2750 0.2650 0.2750 166,575 +0.01(+3.77%)
Jul 09, 2025 0.2800 0.2800 0.2550 0.2650 254,640 -0.01(-1.85%)
Jul 08, 2025 0.2700 0.2750 0.2700 0.2700 175,128 +0.01(+1.89%)
Jul 07, 2025 0.2800 0.2800 0.2650 0.2650 177,800 -0.02(-8.62%)
Jul 03, 2025 0.2950 0.2900 46,563 +0.01(+5.45%)
Jul 02, 2025 0.2500 0.2800 0.2400 0.2750 577,833 +0.04(+14.58%)
Jun 30, 2025 0.2400 0 +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.