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

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.5200 -0.0300 (-5.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 2024 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 (%)
Nov 30, 2021 1.220 1.230 1.150 1.180 1,178,149 -0.02(-1.67%)
Nov 29, 2021 1.220 1.230 1.160 1.200 924,832 +0.02(+1.69%)
Nov 26, 2021 1.140 1.180 1.110 1.180 1,051,304 -0.07(-5.22%)
Nov 25, 2021 1.220 1.270 1.220 1.245 758,202 +0.06(+4.62%)
Nov 24, 2021 1.160 1.190 1.130 1.190 733,731 +0.00(+0.00%)
Nov 23, 2021 1.190 1.190 1.140 1.190 940,003 +0.02(+1.71%)
Nov 22, 2021 1.250 1.250 1.150 1.170 962,834 -0.06(-4.49%)
Nov 19, 2021 1.210 1.280 1.200 1.225 988,586 +0.01(+0.41%)
Nov 18, 2021 1.280 1.230 1.170 1.220 2,330,040 -0.09(-6.87%)
Nov 17, 2021 1.230 1.310 1.170 1.310 1,729,995 +0.09(+7.38%)
Nov 16, 2021 1.210 1.300 1.200 1.220 2,503,343 -0.08(-6.15%)
Nov 15, 2021 1.440 1.450 1.280 1.300 2,430,154 -0.12(-8.45%)
Nov 12, 2021 1.350 1.430 1.240 1.420 2,777,537 +0.06(+4.41%)
Nov 11, 2021 1.420 1.530 1.340 1.360 3,362,726 -0.07(-4.90%)
Nov 10, 2021 1.430 1.430 8,658,151 +0.04(+2.88%)
Nov 09, 2021 1.250 1.420 1.240 1.390 5,824,975 +0.20(+16.81%)
Nov 08, 2021 1.060 1.200 1.040 1.190 4,557,149 +0.19(+19.00%)
Nov 05, 2021 0.9700 1.000 0.9700 1.000 1,340,316 +0.04(+4.17%)
Nov 04, 2021 0.9900 1.010 0.9600 0.9600 2,189,667 -0.02(-2.04%)
Nov 03, 2021 1.020 1.020 0.9700 0.9800 2,615,175 -0.04(-3.92%)
Nov 02, 2021 1.010 1.050 0.9700 1.020 3,041,267 +0.05(+5.15%)
Nov 01, 2021 1.010 1.015 0.9600 0.9700 1,794,452 -0.04(-3.96%)
Oct 29, 2021 1.030 1.060 1.005 1.010 1,065,718 -0.02(-1.94%)
Oct 28, 2021 1.090 1.090 1.010 1.030 743,089 -0.04(-3.74%)
Oct 27, 2021 0.9900 1.100 0.9600 1.070 1,196,214 +0.05(+4.90%)
Oct 26, 2021 1.050 1.010 1.020 1,153,185 -0.06(-5.56%)
Oct 25, 2021 1.080 1.120 1.070 1.080 679,405 +0.01(+0.93%)
Oct 22, 2021 1.070 1.090 1.020 1.070 918,906 -0.02(-1.83%)
Oct 21, 2021 1.150 1.180 1.070 1.090 1,967,703 -0.07(-6.03%)
Oct 20, 2021 1.180 1.230 1.150 1.160 2,249,230 -0.01(-0.85%)
Oct 19, 2021 1.160 1.170 1.100 1.170 1,386,412 +0.03(+2.63%)
Oct 18, 2021 1.160 1.200 1.120 1.140 1,152,417 +0.02(+1.79%)
Oct 15, 2021 1.180 1.240 1.150 1.120 1,745,893 -0.03(-2.61%)
Oct 14, 2021 1.180 1.180 1.125 1.150 652,787 +0.01(+0.88%)
Oct 13, 2021 1.110 1.180 1.100 1.140 585,594 +0.01(+0.88%)
Oct 12, 2021 1.220 1.230 1.130 1.130 981,774 -0.03(-2.59%)
Oct 08, 2021 1.160 1.160 1.160 0 +0.05(+4.50%)
Oct 07, 2021 1.190 1.200 1.100 1.110 1,283,262 -0.09(-7.50%)
Oct 06, 2021 1.260 1.300 1.170 1.200 2,036,209 +0.00(+0.00%)
Oct 05, 2021 1.060 1.220 1.060 1.200 2,101,675 +0.14(+13.21%)
Oct 04, 2021 1.040 1.060 0.9900 1.060 892,536 +0.03(+2.91%)
Oct 01, 2021 1.000 1.040 0.9650 1.030 1,270,521 +0.11(+11.96%)
Sep 30, 2021 0.9100 0.9400 0.8800 0.9200 500,397 +0.04(+4.55%)
Sep 29, 2021 0.9000 0.9400 0.8700 0.8800 540,440 -0.02(-2.22%)
Sep 28, 2021 0.9500 0.9500 0.8900 0.9000 602,260 -0.05(-5.26%)
Sep 27, 2021 1.000 1.000 0.9200 0.9500 822,991 -0.03(-3.06%)
Sep 24, 2021 0.9700 1.020 0.9500 0.9800 947,338 -0.08(-7.55%)
Sep 23, 2021 1.030 1.080 1.000 1.060 1,078,893 +0.06(+6.00%)
Sep 22, 2021 0.9500 1.030 0.9300 1.000 1,187,251 +0.07(+7.53%)
Sep 21, 2021 0.8800 0.9900 0.8700 0.9300 1,073,232 +0.04(+4.49%)
Sep 20, 2021 0.9000 0.9300 0.8700 0.8900 1,390,229 -0.09(-9.18%)
Sep 17, 2021 1.000 1.000 0.9500 0.9800 1,170,453 -0.03(-2.97%)
Sep 16, 2021 1.050 1.050 0.9900 1.010 1,243,968 -0.05(-4.72%)
Sep 15, 2021 1.120 1.120 1.040 1.060 875,882 -0.02(-1.85%)
Sep 14, 2021 1.090 1.120 1.030 1.080 1,271,483 +0.01(+0.93%)
Sep 13, 2021 1.100 1.130 1.040 1.070 1,679,494 -0.06(-5.31%)
Sep 10, 2021 1.180 1.180 1.120 1.130 1,057,192 -0.06(-5.04%)
Sep 09, 2021 1.220 1.235 1.175 1.190 1,501,812 -0.03(-2.46%)
Sep 08, 2021 1.190 1.230 1.160 1.220 1,486,032 -0.07(-5.43%)
Sep 07, 2021 1.280 1.290 1.090 1.290 3,231,096 +0.03(+2.38%)
Sep 03, 2021 1.260 1.260 1.260 0 -0.02(-1.56%)
Sep 02, 2021 1.290 1.340 1.240 1.280 1,845,323 +0.03(+2.40%)
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.