Chronicle Journal: Finance

Dmg Blockchain Solutions Inc (TSV: DMGI )

1.210 CAD -0.140 (-10.37%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 1.230 1.270 1.140 1.210 1,477,935 -0.14(-10.37%)
Jan 25, 2021 1.510 1.520 1.280 1.350 2,695,773 -0.05(-3.57%)
Jan 22, 2021 1.210 1.470 1.210 1.400 5,711,248 +0.25(+21.74%)
Jan 21, 2021 1.090 1.220 1.020 1.150 4,350,430 -0.13(-10.16%)
Jan 20, 2021 1.370 1.400 1.120 1.280 5,443,502 -0.27(-17.42%)
Jan 19, 2021 1.790 1.800 1.530 1.550 3,461,379 -0.17(-9.88%)
Jan 18, 2021 1.780 1.850 1.700 1.720 732,429 -0.05(-2.82%)
Jan 15, 2021 1.900 1.940 1.690 1.770 4,159,953 -0.24(-11.94%)
Jan 14, 2021 2.230 2.300 2.000 2.010 4,407,619 +0.03(+1.52%)
Jan 13, 2021 2.080 2.100 1.890 1.980 3,742,824 -0.11(-5.26%)
Jan 12, 2021 1.800 2.150 1.680 2.090 5,096,521 +0.37(+21.51%)
Jan 11, 2021 1.610 2.000 1.560 1.720 8,600,692 -0.53(-23.56%)
Jan 08, 2021 2.210 2.430 2.040 2.250 9,485,142 +0.38(+20.32%)
Jan 07, 2021 1.430 1.990 1.430 1.870 12,981,037 +0.58(+44.96%)
Jan 06, 2021 1.050 1.560 0.9100 1.290 13,115,186 +0.24(+22.86%)
Jan 05, 2021 0.5800 1.050 0.5700 1.050 8,279,505 +0.51(+94.44%)
Jan 04, 2021 0.6500 0.6600 0.5000 0.5400 1,784,334 -0.06(-10.00%)
Dec 31, 2020 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Dec 30, 2020 0.6600 0.7000 0.6300 0.6500 1,380,022 +0.02(+3.17%)
Dec 29, 2020 0.6900 0.6900 0.5900 0.6300 1,492,171 +0.06(+10.53%)
Dec 24, 2020 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
Dec 23, 2020 0.7200 0.7300 0.5700 0.5900 2,371,351 -0.12(-16.90%)
Dec 22, 2020 0.7700 0.8000 0.6900 0.7100 2,234,538 -0.01(-1.39%)
Dec 21, 2020 0.7000 0.8100 0.6600 0.7200 2,635,018 +0.03(+4.35%)
Dec 18, 2020 0.6500 0.7800 0.6000 0.6900 4,089,128 -0.04(-5.48%)
Dec 17, 2020 0.7400 0.9000 0.6400 0.7300 10,571,497 +0.19(+35.19%)
Dec 16, 2020 0.4000 0.5500 0.3850 0.5400 6,244,111 +0.21(+61.19%)
Dec 15, 2020 0.2900 0.3450 0.2800 0.3350 2,140,559 +0.05(+17.54%)
Dec 14, 2020 0.2800 0.2950 0.2750 0.2850 878,243 +0.02(+9.62%)
Dec 11, 2020 0.2550 0.2700 0.2450 0.2600 469,227 +0.01(+4.00%)
Dec 10, 2020 0.2400 0.2550 0.2250 0.2500 661,129 +0.01(+4.17%)
Dec 09, 2020 0.2500 0.2550 0.2400 0.2400 706,154 -0.02(-5.88%)
Dec 08, 2020 0.2900 0.2950 0.2400 0.2550 1,381,687 -0.04(-13.56%)
Dec 07, 2020 0.2850 0.3100 0.2750 0.2950 1,182,260 +0.01(+3.51%)
Dec 04, 2020 0.2650 0.2900 0.2600 0.2850 1,518,323 -0.03(-8.06%)
Dec 03, 2020 0.3100 0.3200 0.2950 0.3100 659,568 +0.01(+1.64%)
Dec 02, 2020 0.3050 0.3150 0.2900 0.3050 720,553 -0.02(-4.69%)
Dec 01, 2020 0.3000 0.3450 0.2900 0.3200 1,790,705 -0.01(-3.03%)
Nov 30, 2020 0.3200 0.3300 0.2800 0.3300 3,519,457 +0.05(+20.00%)
Nov 27, 2020 0.2100 0.2800 0.2000 0.2750 1,544,315 +0.06(+27.91%)
Nov 26, 2020 0.2050 0.2150 0.1950 0.2150 2,333,704 -0.04(-14.00%)
Nov 25, 2020 0.3000 0.3000 0.2450 0.2500 2,017,437 -0.05(-16.67%)
Nov 24, 2020 0.3050 0.3400 0.2600 0.3000 5,186,503 +0.05(+20.00%)
Nov 23, 2020 0.1750 0.2550 0.1700 0.2500 4,380,598 +0.08(+51.52%)
Nov 20, 2020 0.1550 0.1800 0.1550 0.1650 1,789,689 +0.02(+10.00%)
Nov 19, 2020 0.1500 0.1650 0.1500 0.1500 787,564 +0.01(+3.45%)
Nov 18, 2020 0.1650 0.1800 0.1450 0.1450 1,438,199 -0.01(-6.45%)
Nov 17, 2020 0.1450 0.1650 0.1300 0.1550 2,088,751 +0.02(+14.81%)
Nov 16, 2020 0.1200 0.1450 0.1150 0.1350 1,606,572 +0.02(+12.50%)
Nov 13, 2020 0.1100 0.1200 0.1000 0.1200 568,933 +0.01(+14.29%)
Nov 12, 2020 0.1150 0.1150 0.1000 0.1050 298,900 -0.01(-4.55%)
Nov 11, 2020 0.1100 0.1100 0.1050 0.1100 338,000 +0.00(+0.00%)
Nov 10, 2020 0.1150 0.1150 0.1050 0.1100 152,431 +0.00(+0.00%)
Nov 09, 2020 0.1150 0.1150 0.1050 0.1100 542,990 -0.01(-4.35%)
Nov 06, 2020 0.1200 0.1200 0.1050 0.1150 1,087,120 +0.01(+4.55%)
Nov 05, 2020 0.1100 0.1150 0.1050 0.1100 1,511,459 +0.01(+10.00%)
Nov 04, 2020 0.0950 0.1100 0.0950 0.1000 866,193 +0.01(+11.11%)
Nov 03, 2020 0.0950 0.1000 0.0900 0.0900 338,118 -0.01(-5.26%)
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.