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 (%)
Aug 31, 2021 1.160 1.200 1.150 1.150 671,038 -0.03(-2.54%)
Aug 30, 2021 1.190 1.210 1.150 1.180 1,242,876 -0.04(-3.28%)
Aug 27, 2021 1.170 1.240 1.160 1.220 1,754,542 +0.06(+5.17%)
Aug 26, 2021 1.160 1.230 1.140 1.160 1,340,142 -0.07(-5.69%)
Aug 25, 2021 1.170 1.250 1.150 1.230 994,887 +0.04(+3.36%)
Aug 24, 2021 1.230 1.240 1.170 1.190 1,569,309 -0.09(-7.03%)
Aug 23, 2021 1.400 1.410 1.270 1.280 2,320,506 -0.02(-1.54%)
Aug 20, 2021 1.230 1.330 1.220 1.300 2,409,965 +0.11(+9.24%)
Aug 19, 2021 1.100 1.200 1.080 1.190 1,765,712 +0.06(+5.31%)
Aug 18, 2021 1.080 1.190 1.070 1.130 1,717,518 +0.04(+3.67%)
Aug 17, 2021 1.250 1.260 1.070 1.090 3,292,559 -0.18(-14.17%)
Aug 16, 2021 1.370 1.380 1.250 1.270 1,330,061 -0.07(-5.22%)
Aug 13, 2021 1.410 1.430 1.330 1.340 2,014,407 +0.01(+0.75%)
Aug 12, 2021 1.300 1.340 1.270 1.330 2,137,722 -0.08(-5.67%)
Aug 11, 2021 1.390 1.480 1.380 1.410 2,816,361 +0.11(+8.46%)
Aug 10, 2021 1.500 1.520 1.250 1.300 5,313,770 -0.17(-11.56%)
Aug 09, 2021 1.390 1.480 1.360 1.470 5,749,709 +0.24(+19.51%)
Aug 06, 2021 1.030 1.270 1.030 1.230 4,592,623 +0.20(+19.42%)
Aug 05, 2021 0.8500 1.060 0.8300 1.030 3,450,224 +0.14(+15.73%)
Aug 04, 2021 0.8200 0.9200 0.8200 0.8900 1,719,256 +0.07(+8.54%)
Aug 03, 2021 0.8200 0.8300 0.7900 0.8200 979,510 -0.01(-1.20%)
Jul 30, 2021 0.8300 0.8300 0.8300 0 -0.02(-1.78%)
Jul 29, 2021 0.8500 0.8500 0.8200 0.8450 468,179 +0.01(+0.60%)
Jul 28, 2021 0.8200 0.8600 0.8100 0.8400 1,739,708 +0.07(+9.09%)
Jul 27, 2021 0.8400 0.8600 0.7600 0.7700 1,617,461 -0.10(-11.49%)
Jul 26, 2021 0.8400 0.8900 0.8100 0.8700 3,022,513 +0.14(+19.18%)
Jul 23, 2021 0.7500 0.7500 0.6750 0.7300 1,270,795 -0.02(-2.67%)
Jul 22, 2021 0.7500 0.7700 0.7000 0.7500 1,543,885 +0.01(+1.35%)
Jul 21, 2021 0.6100 0.7850 0.6100 0.7400 2,769,077 +0.16(+27.59%)
Jul 20, 2021 0.6000 0.6000 0.5400 0.5800 1,624,366 -0.04(-6.45%)
Jul 19, 2021 0.6600 0.6600 0.6100 0.6200 683,283 -0.06(-8.82%)
Jul 16, 2021 0.6800 0.7000 0.6600 0.6800 720,228 -0.02(-2.86%)
Jul 15, 2021 0.7000 0.7400 0.6650 0.7000 785,103 -0.03(-4.11%)
Jul 14, 2021 0.7500 0.7500 0.7000 0.7300 420,437 +0.00(+0.00%)
Jul 13, 2021 0.7400 0.7500 0.7100 0.7300 505,355 -0.01(-1.35%)
Jul 12, 2021 0.7600 0.7700 0.7400 0.7400 273,651 -0.03(-3.90%)
Jul 09, 2021 0.7600 0.7800 0.7500 0.7700 259,508 +0.02(+2.67%)
Jul 08, 2021 0.7500 0.7600 0.7300 0.7500 635,493 -0.02(-2.60%)
Jul 07, 2021 0.8100 0.8100 0.7700 0.7700 369,471 -0.03(-3.75%)
Jul 06, 2021 0.8100 0.8400 0.7700 0.8000 783,264 -0.01(-1.23%)
Jul 05, 2021 0.8100 0.8200 0.8000 0.8100 239,613 -0.02(-2.41%)
Jul 02, 2021 0.7900 0.8300 0.7800 0.8300 634,473 +0.04(+5.06%)
Jun 30, 2021 0.7900 0.7900 0.7900 0 -0.02(-2.47%)
Jun 29, 2021 0.7900 0.8200 0.7800 0.8100 1,117,302 +0.05(+6.58%)
Jun 28, 2021 0.7700 0.7800 0.7400 0.7600 866,191 +0.02(+2.70%)
Jun 25, 2021 0.7600 0.7700 0.7300 0.7400 655,992 -0.05(-6.33%)
Jun 24, 2021 0.7600 0.8500 0.7600 0.7900 1,021,766 +0.03(+3.95%)
Jun 23, 2021 0.7900 0.7900 0.7500 0.7600 554,931 +0.01(+1.33%)
Jun 22, 2021 0.7400 0.7700 0.6550 0.7500 2,356,968 -0.02(-2.60%)
Jun 21, 2021 0.8000 0.8100 0.7600 0.7700 1,230,908 -0.06(-7.23%)
Jun 18, 2021 0.8200 0.8400 0.8000 0.8300 528,410 -0.01(-1.19%)
Jun 17, 2021 0.8500 0.8700 0.8300 0.8400 865,854 -0.02(-2.33%)
Jun 16, 2021 0.8800 0.8800 0.8400 0.8600 522,102 -0.02(-2.27%)
Jun 15, 2021 0.9100 0.9100 0.8500 0.8800 632,542 -0.02(-2.22%)
Jun 14, 2021 0.8700 0.9400 0.8700 0.9000 1,844,530 +0.08(+9.76%)
Jun 11, 2021 0.8400 0.8400 0.7900 0.8200 936,898 -0.01(-1.20%)
Jun 10, 2021 0.8700 0.9000 0.8200 0.8300 1,100,322 -0.04(-4.60%)
Jun 09, 2021 0.8600 0.8900 0.8100 0.8700 1,967,510 +0.06(+7.41%)
Jun 08, 2021 0.8000 0.8100 0.7200 0.8100 3,930,124 -0.03(-3.57%)
Jun 07, 2021 0.8900 0.8900 0.8200 0.8400 1,151,052 -0.04(-4.55%)
Jun 04, 2021 0.8800 0.9000 0.8600 0.8800 727,785 -0.02(-2.22%)
Jun 03, 2021 0.9200 0.9300 0.8600 0.9000 2,027,025 -0.02(-2.17%)
Jun 02, 2021 0.9300 0.9400 0.8800 0.9200 1,181,799 +0.00(+0.00%)
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.