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

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.5400 +0.0800 (+17.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 10, 2024 0.4650 0.5500 0.4500 0.5400 1,852,661 +0.08(+17.39%)
May 09, 2024 0.4550 0.4700 0.4550 0.4600 148,526 -0.01(-1.08%)
May 08, 2024 0.4650 0.4700 0.4500 0.4650 376,502 -0.01(-2.11%)
May 07, 2024 0.4850 0.4850 0.4600 0.4750 238,001 -0.01(-1.04%)
May 06, 2024 0.4950 0.5100 0.4800 0.4800 231,890 -0.01(-1.03%)
May 03, 2024 0.4900 0.5000 0.4700 0.4850 108,887 -0.01(-2.02%)
May 02, 2024 0.4600 0.4950 0.4600 0.4950 147,575 +0.03(+6.45%)
May 01, 2024 0.4500 0.4850 0.4350 0.4650 395,037 +0.01(+2.20%)
Apr 30, 2024 0.4700 0.4750 0.4550 0.4550 229,799 -0.01(-3.19%)
Apr 29, 2024 0.5100 0.5100 0.4700 0.4700 335,092 -0.03(-6.00%)
Apr 26, 2024 0.5200 0.5200 0.5000 0.5000 129,459 +0.00(+0.00%)
Apr 25, 2024 0.5100 0.5300 0.5000 0.5000 272,551 -0.02(-3.85%)
Apr 24, 2024 0.5400 0.5400 0.5100 0.5200 134,953 -0.03(-5.45%)
Apr 23, 2024 0.5200 0.5600 0.5100 0.5500 386,829 +0.04(+6.80%)
Apr 22, 2024 0.5100 0.5300 0.4850 0.5150 538,499 +0.02(+3.00%)
Apr 19, 2024 0.5200 0.5300 0.5000 0.5000 246,006 -0.02(-3.85%)
Apr 18, 2024 0.4850 0.5300 0.4700 0.5200 364,293 +0.05(+9.47%)
Apr 17, 2024 0.4650 0.4800 0.4500 0.4750 357,191 +0.01(+2.15%)
Apr 16, 2024 0.4600 0.4700 0.4500 0.4650 434,255 -0.00(-1.06%)
Apr 15, 2024 0.4950 0.5100 0.4650 0.4700 355,856 -0.04(-7.84%)
Apr 12, 2024 0.5500 0.5600 0.4950 0.5100 505,463 -0.02(-3.77%)
Apr 11, 2024 0.5600 0.5600 0.5300 0.5300 197,615 -0.02(-3.64%)
Apr 10, 2024 0.5500 0.5700 0.5300 0.5500 331,809 -0.01(-1.79%)
Apr 09, 2024 0.5700 0.5700 0.5400 0.5600 166,136 -0.01(-1.75%)
Apr 08, 2024 0.5900 0.5900 0.5700 0.5700 333,816 +0.01(+1.79%)
Apr 05, 2024 0.5800 0.6000 0.5600 0.5600 187,202 -0.02(-3.45%)
Apr 04, 2024 0.5900 0.6100 0.5800 0.5800 148,377 -0.01(-1.69%)
Apr 03, 2024 0.5700 0.6100 0.5700 0.5900 447,161 +0.02(+3.51%)
Apr 02, 2024 0.5800 0.5800 0.5500 0.5700 276,792 -0.03(-5.00%)
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.