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 (%)
Jul 29, 2022 0.3650 0 +0.01(+2.82%)
Jul 28, 2022 0.3300 0.3800 0.3150 0.3550 411,513 +0.03(+9.23%)
Jul 27, 2022 0.3050 0.3400 0.3000 0.3250 158,890 +0.03(+8.33%)
Jul 26, 2022 0.3050 0.3050 0.2900 0.3000 120,998 -0.02(-6.25%)
Jul 25, 2022 0.3150 0.3200 0.3050 0.3200 73,843 +0.00(+0.00%)
Jul 22, 2022 0.3600 0.3800 0.3200 0.3200 426,988 -0.03(-9.86%)
Jul 21, 2022 0.3400 0.3550 0.3300 0.3550 147,967 -0.01(-1.39%)
Jul 20, 2022 0.3450 0.3800 0.3450 0.3600 500,444 +0.04(+12.50%)
Jul 19, 2022 0.3050 0.3400 0.3050 0.3200 249,357 +0.03(+8.47%)
Jul 18, 2022 0.2900 0.3150 0.2900 0.2950 402,058 +0.01(+3.51%)
Jul 15, 2022 0.2800 0.2900 0.2700 0.2850 100,595 +0.01(+3.64%)
Jul 14, 2022 0.2650 0.2750 0.2550 0.2750 85,102 +0.01(+1.85%)
Jul 13, 2022 0.2500 0.2750 0.2500 0.2700 113,793 +0.01(+3.85%)
Jul 12, 2022 0.2750 0.2750 0.2550 0.2600 158,630 -0.01(-3.70%)
Jul 11, 2022 0.2850 0.2850 0.2700 0.2700 141,011 -0.01(-3.57%)
Jul 08, 2022 0.2750 0.3000 0.2700 0.2800 321,466 +0.01(+1.82%)
Jul 07, 2022 0.2500 0.2800 0.2500 0.2750 252,682 +0.03(+10.00%)
Jul 06, 2022 0.2700 0.2700 0.2450 0.2500 115,906 +0.01(+2.04%)
Jul 05, 2022 0.2400 0.2550 0.2250 0.2450 254,139 +0.00(+0.00%)
Jul 04, 2022 0.2300 0.2450 0.2300 0.2450 91,161 +0.01(+4.26%)
Jun 30, 2022 0.2350 0 -0.01(-4.08%)
Jun 29, 2022 0.2550 0.2600 0.2400 0.2450 102,062 +0.00(+0.00%)
Jun 28, 2022 0.2650 0.2650 0.2450 0.2450 143,014 -0.02(-7.55%)
Jun 27, 2022 0.2800 0.2800 0.2550 0.2650 138,545 -0.01(-1.85%)
Jun 24, 2022 0.2600 0.2800 0.2550 0.2700 200,750 +0.01(+3.85%)
Jun 23, 2022 0.2550 0.2600 0.2400 0.2600 47,958 +0.02(+6.12%)
Jun 22, 2022 0.2500 0.2650 0.2450 0.2450 277,405 -0.01(-3.92%)
Jun 21, 2022 0.2500 0.2750 0.2500 0.2550 487,387 +0.02(+6.25%)
Jun 20, 2022 0.2400 0.2450 0.2300 0.2400 187,638 +0.01(+4.35%)
Jun 17, 2022 0.2550 0.2650 0.2300 0.2300 387,813 -0.02(-8.00%)
Jun 16, 2022 0.2550 0.2600 0.2450 0.2500 347,599 -0.02(-7.41%)
Jun 15, 2022 0.2550 0.2700 0.2400 0.2700 1,592,565 +0.01(+3.85%)
Jun 14, 2022 0.2700 0.2700 0.2600 0.2600 303,510 -0.01(-1.89%)
Jun 13, 2022 0.2900 0.3000 0.2600 0.2650 1,256,639 -0.07(-19.70%)
Jun 10, 2022 0.3500 0.3550 0.3300 0.3300 148,397 -0.02(-7.04%)
Jun 09, 2022 0.3550 0.3550 0.3500 0.3550 39,886 +0.00(+0.00%)
Jun 08, 2022 0.3700 0.3750 0.3500 0.3550 84,047 -0.02(-4.05%)
Jun 07, 2022 0.3600 0.3750 0.3500 0.3700 173,007 +0.01(+1.37%)
Jun 06, 2022 0.3800 0.3850 0.3650 0.3650 95,451 -0.01(-1.35%)
Jun 03, 2022 0.3700 0.3800 0.3650 0.3700 108,204 -0.01(-2.63%)
Jun 02, 2022 0.3800 0.4000 0.3700 0.3800 114,965 +0.00(+0.00%)
Jun 01, 2022 0.3950 0.3950 0.3650 0.3800 241,340 -0.02(-3.80%)
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%)
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.