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

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.4850 -0.0100 (-2.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
May 31, 2022 0.4250 0.4300 0.3900 0.3950 335,757 -0.03(-7.06%)
May 30, 2022 0.4150 0.4250 0.4000 0.4250 250,164 +0.03(+8.97%)
May 27, 2022 0.4150 0.4250 0.3750 0.3900 311,855 -0.01(-2.50%)
May 26, 2022 0.3450 0.4150 0.3250 0.4000 303,530 +0.04(+9.59%)
May 25, 2022 0.3550 0.3800 0.3550 0.3650 89,294 +0.01(+1.39%)
May 24, 2022 0.3900 0.3900 0.3500 0.3600 208,042 -0.03(-7.69%)
May 20, 2022 0.3900 0 +0.02(+5.41%)
May 19, 2022 0.3700 0.3950 0.3600 0.3700 148,446 +0.01(+2.78%)
May 18, 2022 0.3850 0.3850 0.3550 0.3600 69,262 -0.03(-7.69%)
May 17, 2022 0.3850 0.3950 0.3700 0.3900 152,240 +0.02(+4.00%)
May 16, 2022 0.3750 0.3850 0.3650 0.3750 91,496 +0.00(+0.00%)
May 13, 2022 0.3850 0.4200 0.3700 0.3750 447,990 +0.03(+7.14%)
May 12, 2022 0.3000 0.3550 0.2850 0.3500 2,023,682 +0.02(+7.69%)
May 11, 2022 0.3600 0.3750 0.3200 0.3250 650,285 -0.05(-14.47%)
May 10, 2022 0.4050 0.4100 0.3550 0.3800 553,271 +0.01(+1.33%)
May 09, 2022 0.4000 0.4000 0.3600 0.3750 888,189 -0.07(-14.77%)
May 06, 2022 0.4600 0.4600 0.4350 0.4400 260,052 -0.03(-6.38%)
May 05, 2022 0.5200 0.5200 0.4450 0.4700 372,485 -0.04(-7.84%)
May 04, 2022 0.4850 0.5100 0.4650 0.5100 200,630 +0.04(+7.37%)
May 03, 2022 0.4700 0.4850 0.4650 0.4750 65,856 +0.01(+1.06%)
May 02, 2022 0.4950 0.5000 0.4700 0.4700 287,151 +0.01(+2.17%)
Apr 29, 2022 0.5000 0.5200 0.4600 0.4600 276,270 -0.06(-11.54%)
Apr 28, 2022 0.5100 0.5200 0.5000 0.5200 218,481 +0.03(+5.05%)
Apr 27, 2022 0.5100 0.5100 0.4950 0.4950 173,823 -0.01(-1.00%)
Apr 26, 2022 0.5400 0.5400 0.4900 0.5000 387,136 -0.03(-5.66%)
Apr 25, 2022 0.5400 0.5500 0.5200 0.5300 273,804 -0.03(-5.36%)
Apr 22, 2022 0.5800 0.5800 0.5400 0.5600 298,080 +0.00(+0.00%)
Apr 21, 2022 0.6000 0.6000 0.5600 0.5600 132,925 -0.02(-3.45%)
Apr 20, 2022 0.6200 0.6200 0.5800 0.5800 110,822 -0.03(-4.92%)
Apr 19, 2022 0.5800 0.6100 0.5600 0.6100 194,954 +0.04(+7.02%)
Apr 18, 2022 0.6000 0.6000 0.5300 0.5700 308,995 +0.00(+0.00%)
Apr 14, 2022 0.5700 0 -0.03(-5.00%)
Apr 13, 2022 0.6000 0.6300 0.6000 0.6000 81,048 +0.01(+1.69%)
Apr 12, 2022 0.6000 0.6000 0.5900 0.5900 59,482 +0.01(+1.72%)
Apr 11, 2022 0.6200 0.6200 0.5800 0.5800 253,171 -0.05(-7.94%)
Apr 08, 2022 0.6400 0.6500 0.6200 0.6300 107,180 -0.02(-3.08%)
Apr 07, 2022 0.6700 0.6700 0.6000 0.6500 215,742 -0.01(-1.52%)
Apr 06, 2022 0.6600 0.6700 0.6300 0.6600 114,534 +0.00(+0.00%)
Apr 05, 2022 0.7200 0.7200 0.6500 0.6600 395,528 -0.05(-7.04%)
Apr 04, 2022 0.7000 0.7200 0.6800 0.7100 145,972 +0.01(+1.43%)
Apr 01, 2022 0.6900 0.7100 0.6800 0.7000 169,203 +0.01(+1.45%)
Mar 31, 2022 0.7100 0.7100 0.6700 0.6900 261,489 -0.03(-4.17%)
Mar 30, 2022 0.7100 0.7200 0.6900 0.7200 439,351 +0.00(+0.00%)
Mar 29, 2022 0.7600 0.7600 0.7000 0.7200 1,332,047 -0.06(-7.69%)
Mar 28, 2022 0.6400 0.7800 0.6400 0.7800 1,308,876 +0.18(+30.00%)
Mar 25, 2022 0.6400 0.6400 0.6000 0.6000 406,223 -0.02(-3.23%)
Mar 24, 2022 0.6100 0.6200 0.5900 0.6200 759,588 +0.03(+5.08%)
Mar 23, 2022 0.6100 0.6100 0.5800 0.5900 271,220 +0.00(+0.00%)
Mar 22, 2022 0.6100 0.6200 0.5900 0.5900 200,017 +0.00(+0.00%)
Mar 21, 2022 0.5900 0.6000 0.5700 0.5900 505,552 +0.00(+0.00%)
Mar 18, 2022 0.6300 0.6600 0.5500 0.5900 949,695 -0.05(-7.81%)
Mar 17, 2022 0.6200 0.6400 0.6100 0.6400 258,348 +0.01(+1.59%)
Mar 16, 2022 0.6300 0.6300 0.5900 0.6300 302,683 +0.03(+5.00%)
Mar 15, 2022 0.5800 0.6000 0.5600 0.6000 126,271 +0.02(+3.45%)
Mar 14, 2022 0.6000 0.6000 0.5600 0.5800 263,026 -0.02(-3.33%)
Mar 11, 2022 0.6500 0.6500 0.5900 0.6000 206,806 -0.05(-7.69%)
Mar 10, 2022 0.6400 0.6500 0.6100 0.6500 221,574 -0.01(-1.52%)
Mar 09, 2022 0.6600 0.6700 0.6400 0.6600 327,380 +0.04(+6.45%)
Mar 08, 2022 0.5700 0.6300 0.5600 0.6200 490,670 +0.06(+10.71%)
Mar 07, 2022 0.6500 0.6600 0.5400 0.5600 1,169,638 -0.11(-16.42%)
Mar 04, 2022 0.6900 0.6900 0.6500 0.6700 683,365 +0.00(+0.00%)
Mar 03, 2022 0.6600 0.6700 0.6400 0.6700 658,619 +0.00(+0.00%)
Mar 02, 2022 0.6300 0.6700 0.6300 0.6700 431,323 +0.03(+4.69%)
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.