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

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.5300 +0.0200 (+3.92%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 17, 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 (%)
Oct 31, 2022 0.2650 0.2700 0.2550 0.2600 90,045 -0.02(-7.14%)
Oct 28, 2022 0.2800 0.2800 0.2650 0.2800 32,462 +0.02(+5.66%)
Oct 27, 2022 0.2650 0.2850 0.2650 0.2650 58,354 +0.01(+1.92%)
Oct 26, 2022 0.2700 0.2900 0.2600 0.2600 273,400 -0.01(-3.70%)
Oct 25, 2022 0.2350 0.2700 0.2350 0.2700 427,724 +0.05(+20.00%)
Oct 24, 2022 0.2250 0.2300 0.2250 0.2250 17,710 -0.01(-2.17%)
Oct 21, 2022 0.2300 0.2350 0.2250 0.2300 113,302 +0.01(+2.22%)
Oct 20, 2022 0.2300 0.2450 0.2250 0.2250 188,123 -0.01(-4.26%)
Oct 19, 2022 0.2450 0.2450 0.2350 0.2350 52,238 -0.01(-2.08%)
Oct 18, 2022 0.2400 0.2450 0.2300 0.2400 267,116 +0.01(+4.35%)
Oct 17, 2022 0.2450 0.2450 0.2300 0.2300 288,816 -0.00(-2.13%)
Oct 14, 2022 0.2400 0.2500 0.2350 0.2350 95,866 -0.01(-2.08%)
Oct 13, 2022 0.2350 0.2450 0.2300 0.2400 239,335 +0.01(+2.13%)
Oct 12, 2022 0.2400 0.2450 0.2350 0.2350 99,135 -0.01(-4.08%)
Oct 11, 2022 0.2600 0.2650 0.2400 0.2450 363,556 -0.03(-9.26%)
Oct 07, 2022 0.2700 0 +0.00(+0.00%)
Oct 06, 2022 0.2800 0.2800 0.2700 0.2700 30,541 -0.01(-1.82%)
Oct 05, 2022 0.2750 0.2800 0.2700 0.2750 87,645 -0.01(-1.79%)
Oct 04, 2022 0.2500 0.2900 0.2500 0.2800 299,533 +0.03(+12.00%)
Oct 03, 2022 0.2500 0.2550 0.2400 0.2500 64,983 +0.01(+4.17%)
Sep 30, 2022 0.2450 0.2550 0.2400 0.2400 116,206 +0.01(+2.13%)
Sep 29, 2022 0.2550 0.2550 0.2300 0.2350 437,738 -0.02(-7.84%)
Sep 28, 2022 0.2550 0.2800 0.2550 0.2550 81,551 -0.01(-1.92%)
Sep 27, 2022 0.2600 0.2700 0.2500 0.2600 193,707 +0.01(+4.00%)
Sep 26, 2022 0.2550 0.2600 0.2400 0.2500 151,032 -0.01(-3.85%)
Sep 23, 2022 0.2650 0.2700 0.2500 0.2600 239,938 -0.01(-3.70%)
Sep 22, 2022 0.2950 0.2950 0.2700 0.2700 31,814 -0.01(-3.57%)
Sep 21, 2022 0.2800 0.2900 0.2800 0.2800 93,668 +0.00(+0.00%)
Sep 20, 2022 0.2750 0.2800 0.2750 0.2800 80,112 +0.01(+1.82%)
Sep 19, 2022 0.2800 0.2850 0.2750 0.2750 197,297 -0.01(-5.17%)
Sep 16, 2022 0.2800 0.3000 0.2750 0.2900 137,575 +0.01(+3.57%)
Sep 15, 2022 0.2850 0.2900 0.2800 0.2800 44,386 +0.00(+0.00%)
Sep 14, 2022 0.2950 0.2950 0.2800 0.2800 82,666 -0.02(-6.67%)
Sep 13, 2022 0.3000 0.3100 0.2880 0.3000 222,212 -0.03(-7.69%)
Sep 12, 2022 0.3300 0.3450 0.3200 0.3250 550,021 +0.01(+1.56%)
Sep 09, 2022 0.3000 0.3300 0.3000 0.3200 616,757 +0.02(+6.67%)
Sep 08, 2022 0.2800 0.3600 0.2800 0.3000 199,229 +0.02(+5.26%)
Sep 07, 2022 0.2750 0.2850 0.2700 0.2850 209,137 +0.01(+3.64%)
Sep 06, 2022 0.3000 0.3000 0.2700 0.2750 166,522 -0.01(-5.17%)
Sep 02, 2022 0.2900 0 +0.01(+3.57%)
Sep 01, 2022 0.2800 0.2900 0.2800 0.2800 130,239 -0.00(-1.75%)
Aug 31, 2022 0.2850 0.2900 0.2800 0.2850 93,929 +0.00(+0.00%)
Aug 30, 2022 0.3000 0.3000 0.2780 0.2850 141,582 -0.01(-1.72%)
Aug 29, 2022 0.2950 0.3100 0.2800 0.2900 412,763 -0.02(-4.92%)
Aug 26, 2022 0.3100 0.3200 0.2950 0.3050 272,525 -0.01(-3.17%)
Aug 25, 2022 0.3250 0.3300 0.3100 0.3150 116,531 -0.01(-1.56%)
Aug 24, 2022 0.3250 0.3350 0.3150 0.3200 134,004 -0.01(-1.54%)
Aug 23, 2022 0.3150 0.3300 0.3150 0.3250 78,318 +0.02(+4.84%)
Aug 22, 2022 0.3200 0.3300 0.3100 0.3100 209,476 -0.02(-6.06%)
Aug 19, 2022 0.3250 0.3400 0.3250 0.3300 264,244 -0.01(-2.94%)
Aug 18, 2022 0.3600 0.3600 0.3400 0.3400 137,083 -0.02(-5.56%)
Aug 17, 2022 0.3900 0.3900 0.3600 0.3600 261,817 -0.03(-7.69%)
Aug 16, 2022 0.4250 0.4250 0.3900 0.3900 468,215 -0.03(-7.14%)
Aug 15, 2022 0.4350 0.4350 0.4150 0.4200 212,374 -0.01(-2.33%)
Aug 12, 2022 0.4000 0.4500 0.3900 0.4300 395,649 +0.03(+7.50%)
Aug 11, 2022 0.4050 0.4300 0.4000 0.4000 484,540 +0.00(+0.00%)
Aug 10, 2022 0.3950 0.4050 0.3900 0.4000 300,201 +0.02(+5.26%)
Aug 09, 2022 0.3800 0.3850 0.3700 0.3800 100,942 -0.01(-1.30%)
Aug 08, 2022 0.3850 0.4000 0.3800 0.3850 208,087 +0.03(+6.94%)
Aug 05, 2022 0.3700 0.3750 0.3600 0.3600 190,278 -0.02(-4.00%)
Aug 04, 2022 0.4000 0.4100 0.3750 0.3750 283,229 -0.02(-5.06%)
Aug 03, 2022 0.3950 0.4200 0.3950 0.3950 180,790 +0.01(+1.28%)
Aug 02, 2022 0.3550 0.3900 0.3550 0.3900 321,850 +0.03(+6.85%)
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%)
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%)
Mar 01, 2022 0.6500 0.6800 0.6200 0.6400 779,125 +0.04(+6.67%)
Feb 28, 2022 0.5500 0.6100 0.5500 0.6000 445,758 +0.04(+7.14%)
Feb 25, 2022 0.5700 0.5800 0.5500 0.5600 329,171 -0.01(-1.75%)
Feb 24, 2022 0.4900 0.5800 0.4900 0.5700 963,504 +0.03(+5.56%)
Feb 23, 2022 0.5700 0.5700 0.5300 0.5400 417,869 -0.02(-3.57%)
Feb 22, 2022 0.5800 0.5800 0.5500 0.5600 251,888 -0.03(-5.08%)
Feb 18, 2022 0.5900 0 -0.02(-3.28%)
Feb 17, 2022 0.6300 0.6400 0.6100 0.6100 288,422 -0.05(-7.58%)
Feb 16, 2022 0.6500 0.6600 0.6200 0.6600 215,602 +0.00(+0.00%)
Feb 15, 2022 0.6500 0.6800 0.6100 0.6600 767,477 +0.07(+11.86%)
Feb 14, 2022 0.6800 0.6900 0.5800 0.5900 836,360 -0.06(-9.23%)
Feb 11, 2022 0.7200 0.7300 0.6500 0.6500 388,156 -0.04(-5.80%)
Feb 10, 2022 0.6800 0.7600 0.6700 0.6900 1,382,272 -0.02(-2.82%)
Feb 09, 2022 0.6500 0.7100 0.6300 0.7100 845,785 +0.05(+7.58%)
Feb 08, 2022 0.6500 0.6600 0.6000 0.6600 945,906 +0.03(+4.76%)
Feb 07, 2022 0.6500 0.6700 0.6200 0.6300 930,135 +0.02(+3.28%)
Feb 04, 2022 0.5800 0.6100 0.5600 0.6100 643,650 +0.05(+8.93%)
Feb 03, 2022 0.5600 0.5500 0.5600 251,410 -0.02(-3.45%)
Feb 02, 2022 0.6200 0.6200 0.5600 0.5800 489,002 -0.03(-4.92%)
Feb 01, 2022 0.6200 0.6400 0.5900 0.6100 753,973 +0.02(+3.39%)
Jan 31, 2022 0.5800 0.6000 0.5500 0.5900 1,480,448 +0.00(+0.00%)
Jan 28, 2022 0.5300 0.5900 0.5200 0.5900 1,026,361 +0.04(+7.27%)
Jan 27, 2022 0.6200 0.6200 0.5300 0.5500 1,880,034 -0.11(-16.67%)
Jan 26, 2022 0.6800 0.6900 0.6400 0.6600 696,312 +0.02(+3.13%)
Jan 25, 2022 0.6700 0.6700 0.6300 0.6400 366,084 -0.03(-4.48%)
Jan 24, 2022 0.6100 0.6700 0.5800 0.6700 1,216,816 -0.01(-1.47%)
Jan 21, 2022 0.7000 0.7200 0.6600 0.6800 1,289,526 -0.09(-11.69%)
Jan 20, 2022 0.7400 0.7900 0.7200 0.7700 635,362 +0.05(+6.94%)
Jan 19, 2022 0.7600 0.7700 0.7000 0.7200 267,280 -0.04(-5.26%)
Jan 18, 2022 0.7700 0.7700 0.7400 0.7600 295,708 -0.01(-1.30%)
Jan 17, 2022 0.7800 0.7800 0.7500 0.7700 135,338 +0.00(+0.00%)
Jan 14, 2022 0.7700 0.7800 0.7600 0.7700 321,205 -0.01(-1.28%)
Jan 13, 2022 0.8200 0.8300 0.7700 0.7800 439,140 -0.02(-2.50%)
Jan 12, 2022 0.8000 0.8500 0.8000 0.8000 564,848 +0.03(+3.90%)
Jan 11, 2022 0.7200 0.7800 0.7200 0.7700 644,022 +0.03(+4.05%)
Jan 10, 2022 0.7200 0.7500 0.7100 0.7400 897,431 -0.02(-2.63%)
Jan 07, 2022 0.7200 0.7600 0.7100 0.7600 445,399 +0.01(+1.33%)
Jan 06, 2022 0.7100 0.7500 0.6900 0.7500 560,204 +0.00(+0.00%)
Jan 05, 2022 0.8000 0.8100 0.7300 0.7500 797,950 -0.04(-5.06%)
Jan 04, 2022 0.8200 0.8400 0.7700 0.7900 939,466 +0.00(+0.00%)
Dec 31, 2021 0.7900 0.7900 0.7900 0 -0.02(-2.47%)
Dec 30, 2021 0.8200 0.8400 0.8000 0.8100 617,451 -0.02(-2.41%)
Dec 29, 2021 0.8500 0.8700 0.8300 0.8300 844,312 -0.07(-7.78%)
Dec 24, 2021 0.9000 0.9000 0.9000 0 -0.03(-3.23%)
Dec 23, 2021 0.8300 0.9400 0.8300 0.9300 1,284,133 +0.09(+10.71%)
Dec 22, 2021 0.8600 0.8800 0.8300 0.8400 376,200 -0.02(-2.33%)
Dec 21, 2021 0.8600 0.8800 0.8300 0.8600 713,839 +0.04(+4.88%)
Dec 20, 2021 0.7900 0.8300 0.7700 0.8200 1,023,387 +0.02(+2.50%)
Dec 17, 2021 0.8600 0.9100 0.7800 0.8000 1,710,794 -0.10(-11.11%)
Dec 16, 2021 0.9600 0.9600 0.8600 0.9000 958,070 -0.06(-6.25%)
Dec 15, 2021 0.8800 0.9600 0.8300 0.9600 1,070,496 +0.08(+9.09%)
Dec 14, 2021 0.8600 0.9000 0.8400 0.8800 1,001,400 -0.02(-2.22%)
Dec 13, 2021 0.9200 0.9200 0.8600 0.9000 1,171,524 -0.04(-4.26%)
Dec 10, 2021 0.9700 0.9700 0.9000 0.9400 690,576 -0.01(-1.05%)
Dec 09, 2021 0.9700 0.9800 0.9200 0.9500 991,045 -0.03(-3.06%)
Dec 08, 2021 0.9900 1.010 0.9700 0.9800 1,054,411 -0.03(-2.97%)
Dec 07, 2021 1.000 1.045 0.9750 1.010 1,214,836 +0.06(+6.32%)
Dec 06, 2021 0.9000 0.9700 0.8700 0.9500 2,008,811 -0.03(-3.06%)
Dec 03, 2021 1.080 1.080 0.9500 0.9800 1,895,658 -0.07(-6.67%)
Dec 02, 2021 1.120 1.140 1.020 1.050 1,391,558 -0.09(-7.89%)
Dec 01, 2021 1.170 1.210 1.115 1.140 731,573 -0.04(-3.39%)
Nov 30, 2021 1.220 1.230 1.150 1.180 1,178,149 -0.02(-1.67%)
Nov 29, 2021 1.220 1.230 1.160 1.200 924,832 +0.02(+1.69%)
Nov 26, 2021 1.140 1.180 1.110 1.180 1,051,304 -0.07(-5.22%)
Nov 25, 2021 1.220 1.270 1.220 1.245 758,202 +0.06(+4.62%)
Nov 24, 2021 1.160 1.190 1.130 1.190 733,731 +0.00(+0.00%)
Nov 23, 2021 1.190 1.190 1.140 1.190 940,003 +0.02(+1.71%)
Nov 22, 2021 1.250 1.250 1.150 1.170 962,834 -0.06(-4.49%)
Nov 19, 2021 1.210 1.280 1.200 1.225 988,586 +0.01(+0.41%)
Nov 18, 2021 1.280 1.230 1.170 1.220 2,330,040 -0.09(-6.87%)
Nov 17, 2021 1.230 1.310 1.170 1.310 1,729,995 +0.09(+7.38%)
Nov 16, 2021 1.210 1.300 1.200 1.220 2,503,343 -0.08(-6.15%)
Nov 15, 2021 1.440 1.450 1.280 1.300 2,430,154 -0.12(-8.45%)
Nov 12, 2021 1.350 1.430 1.240 1.420 2,777,537 +0.06(+4.41%)
Nov 11, 2021 1.420 1.530 1.340 1.360 3,362,726 -0.07(-4.90%)
Nov 10, 2021 1.430 1.430 8,658,151 +0.04(+2.88%)
Nov 09, 2021 1.250 1.420 1.240 1.390 5,824,975 +0.20(+16.81%)
Nov 08, 2021 1.060 1.200 1.040 1.190 4,557,149 +0.19(+19.00%)
Nov 05, 2021 0.9700 1.000 0.9700 1.000 1,340,316 +0.04(+4.17%)
Nov 04, 2021 0.9900 1.010 0.9600 0.9600 2,189,667 -0.02(-2.04%)
Nov 03, 2021 1.020 1.020 0.9700 0.9800 2,615,175 -0.04(-3.92%)
Nov 02, 2021 1.010 1.050 0.9700 1.020 3,041,267 +0.05(+5.15%)
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.