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

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.4550 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Sep 28, 2018 0.2500 0.2750 0.2500 0.2750 137,617 +0.02(+7.84%)
Sep 27, 2018 0.2550 0.2550 0.2300 0.2550 208,264 +0.01(+2.00%)
Sep 26, 2018 0.2750 0.2750 0.2500 0.2500 143,407 +0.00(+0.00%)
Sep 25, 2018 0.2800 0.2800 0.2500 0.2500 105,900 -0.02(-5.66%)
Sep 24, 2018 0.2700 0.2800 0.2550 0.2650 101,444 +0.01(+1.92%)
Sep 21, 2018 0.2550 0.2700 0.2550 0.2600 152,928 +0.01(+1.96%)
Sep 20, 2018 0.2700 0.2700 0.2450 0.2550 165,564 -0.03(-8.93%)
Sep 19, 2018 0.2550 0.2800 0.2300 0.2800 433,246 +0.02(+7.69%)
Sep 18, 2018 0.2600 0.2800 0.2600 0.2600 153,397 +0.00(+0.00%)
Sep 17, 2018 0.2750 0.2850 0.2550 0.2600 165,076 -0.02(-8.77%)
Sep 14, 2018 0.2900 0.2900 0.2750 0.2850 61,409 -0.01(-1.72%)
Sep 13, 2018 0.2900 0.3000 0.2800 0.2900 124,173 +0.00(+0.00%)
Sep 12, 2018 0.2800 0.2950 0.2800 0.2900 88,750 +0.01(+3.57%)
Sep 11, 2018 0.2900 0.2900 0.2700 0.2800 166,097 -0.01(-3.45%)
Sep 10, 2018 0.3050 0.3050 0.2800 0.2900 137,995 -0.01(-3.33%)
Sep 07, 2018 0.3000 0.3050 0.2900 0.3000 133,690 +0.01(+3.45%)
Sep 06, 2018 0.3000 0.3050 0.2900 0.2900 105,440 -0.01(-3.33%)
Sep 05, 2018 0.3200 0.3250 0.3000 0.3000 169,599 -0.02(-4.76%)
Sep 04, 2018 0.3400 0.3450 0.3150 0.3150 195,114 -0.03(-7.35%)
Aug 31, 2018 0.3400 0.3400 0.3400 0 +0.03(+9.68%)
Aug 30, 2018 0.2950 0.3300 0.2950 0.3100 270,850 +0.01(+1.64%)
Aug 29, 2018 0.3250 0.3300 0.2950 0.3050 190,953 -0.02(-4.69%)
Aug 28, 2018 0.3400 0.3400 0.3150 0.3200 172,000 +0.02(+4.92%)
Aug 27, 2018 0.3500 0.3500 0.3000 0.3050 252,718 -0.02(-6.15%)
Aug 24, 2018 0.2900 0.3300 0.2850 0.3250 291,980 +0.04(+16.07%)
Aug 23, 2018 0.2950 0.3000 0.2800 0.2800 98,041 -0.01(-5.08%)
Aug 22, 2018 0.2900 0.3000 0.2800 0.2950 63,650 +0.00(+0.00%)
Aug 21, 2018 0.3000 0.3000 0.2800 0.2950 205,391 +0.00(+0.00%)
Aug 20, 2018 0.3050 0.3050 0.2900 0.2950 57,890 -0.01(-1.67%)
Aug 17, 2018 0.3000 0.3000 0.2800 0.3000 84,338 +0.00(+0.00%)
Aug 16, 2018 0.3100 0.3100 0.2900 0.3000 70,600 +0.00(+0.00%)
Aug 15, 2018 0.3000 0.3050 0.2850 0.3000 134,515 +0.01(+1.69%)
Aug 14, 2018 0.3000 0.3000 0.2800 0.2950 98,608 -0.01(-1.67%)
Aug 13, 2018 0.3000 0.3150 0.2800 0.3000 152,132 +0.01(+1.69%)
Aug 10, 2018 0.3200 0.3200 0.2950 0.2950 167,212 -0.03(-7.81%)
Aug 09, 2018 0.3200 0.3400 0.3100 0.3200 136,888 +0.00(+0.00%)
Aug 08, 2018 0.3400 0.3400 0.3200 0.3200 275,198 -0.02(-7.25%)
Aug 07, 2018 0.3450 0.3600 0.3400 0.3450 144,160 +0.00(+1.47%)
Aug 03, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 02, 2018 0.3300 0.3400 0.3200 0.3400 87,356 +0.01(+3.03%)
Aug 01, 2018 0.3400 0.3400 0.3200 0.3300 52,650 -0.01(-1.49%)
Jul 31, 2018 0.3550 0.3550 0.3350 0.3350 134,571 -0.02(-6.94%)
Jul 30, 2018 0.3700 0.3800 0.3450 0.3600 403,716 -0.01(-2.70%)
Jul 27, 2018 0.3900 0.3900 0.3400 0.3700 369,244 -0.01(-2.63%)
Jul 26, 2018 0.3950 0.4100 0.3800 0.3800 346,432 -0.03(-6.17%)
Jul 25, 2018 0.3850 0.4050 0.3700 0.4050 263,693 +0.01(+1.25%)
Jul 24, 2018 0.3700 0.4300 0.3700 0.4000 798,750 +0.03(+8.11%)
Jul 23, 2018 0.3800 0.4000 0.3650 0.3700 366,125 +0.00(+0.00%)
Jul 20, 2018 0.4000 0.4400 0.3650 0.3700 568,190 -0.03(-7.50%)
Jul 19, 2018 0.3850 0.4000 0.3750 0.4000 295,349 +0.01(+2.56%)
Jul 18, 2018 0.3800 0.4000 0.3550 0.3900 808,763 +0.03(+6.85%)
Jul 17, 2018 0.2750 0.3650 0.2750 0.3650 1,244,066 +0.08(+30.36%)
Jul 16, 2018 0.2900 0.3100 0.2800 0.2800 115,700 -0.01(-3.45%)
Jul 13, 2018 0.3150 0.3150 0.2850 0.2900 40,824 +0.00(+0.00%)
Jul 12, 2018 0.3150 0.3200 0.2800 0.2900 117,000 -0.02(-6.45%)
Jul 11, 2018 0.3150 0.3150 0.3050 0.3100 103,673 -0.01(-3.13%)
Jul 10, 2018 0.3150 0.3200 0.3000 0.3200 145,791 +0.02(+4.92%)
Jul 09, 2018 0.3150 0.3200 0.3050 0.3050 92,704 +0.01(+1.67%)
Jul 06, 2018 0.3200 0.3200 0.3000 0.3000 149,404 -0.02(-6.25%)
Jul 05, 2018 0.3100 0.3300 0.3050 0.3200 229,730 +0.02(+6.67%)
Jul 04, 2018 0.2900 0.3100 0.2850 0.3000 283,325 +0.02(+7.14%)
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.