Chronicle Journal: Finance

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

Historical Prices

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.