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, 2023 0.3400 0.3400 0.3050 0.3100 216,480 -0.02(-6.06%)
Aug 30, 2023 0.3500 0.3500 0.3100 0.3300 200,311 -0.02(-7.04%)
Aug 29, 2023 0.3050 0.3600 0.3000 0.3550 517,388 +0.05(+18.33%)
Aug 28, 2023 0.2950 0.3050 0.2950 0.3000 128,050 +0.00(+0.00%)
Aug 25, 2023 0.2950 0.3000 0.2900 0.3000 56,727 +0.02(+5.26%)
Aug 24, 2023 0.3200 0.3200 0.2850 0.2850 398,734 -0.04(-12.31%)
Aug 23, 2023 0.2950 0.3350 0.2850 0.3250 766,152 +0.02(+6.56%)
Aug 22, 2023 0.3150 0.3150 0.2950 0.3050 349,358 -0.01(-3.17%)
Aug 21, 2023 0.3300 0.3350 0.3150 0.3150 307,292 -0.03(-10.00%)
Aug 18, 2023 0.3150 0.3500 0.3150 0.3500 203,206 +0.01(+2.94%)
Aug 17, 2023 0.3800 0.3800 0.3300 0.3400 465,808 -0.04(-10.53%)
Aug 16, 2023 0.3850 0.3900 0.3750 0.3800 103,590 -0.02(-5.00%)
Aug 15, 2023 0.4100 0.4200 0.3900 0.4000 115,304 -0.01(-2.44%)
Aug 14, 2023 0.4250 0.4500 0.4100 0.4100 201,530 -0.02(-4.65%)
Aug 11, 2023 0.4250 0.4400 0.4200 0.4300 15,726 +0.01(+1.18%)
Aug 10, 2023 0.4550 0.4550 0.4250 0.4250 90,450 -0.03(-6.59%)
Aug 09, 2023 0.4550 0.4600 0.4300 0.4550 180,865 +0.01(+1.11%)
Aug 08, 2023 0.4300 0.4550 0.4100 0.4500 229,081 +0.03(+7.14%)
Aug 04, 2023 0.4200 0 -0.01(-2.33%)
Aug 03, 2023 0.4300 0.4400 0.4200 0.4300 97,049 -0.01(-1.15%)
Aug 02, 2023 0.4500 0.4550 0.4350 0.4350 365,251 +0.00(+0.00%)
Aug 01, 2023 0.4300 0.4400 0.4000 0.4350 431,609 +0.00(+0.00%)
Jul 31, 2023 0.4500 0.4550 0.4350 0.4350 150,024 +0.00(+0.00%)
Jul 28, 2023 0.4400 0.4700 0.4350 0.4350 181,087 +0.01(+1.16%)
Jul 27, 2023 0.4700 0.4850 0.4300 0.4300 328,238 -0.04(-7.53%)
Jul 26, 2023 0.4500 0.4700 0.4450 0.4650 75,598 +0.02(+4.49%)
Jul 25, 2023 0.4450 0.4600 0.4400 0.4450 330,948 +0.01(+1.14%)
Jul 24, 2023 0.4750 0.4950 0.4350 0.4400 945,213 -0.08(-15.38%)
Jul 21, 2023 0.4850 0.5300 0.4800 0.5200 421,938 +0.04(+7.22%)
Jul 20, 2023 0.5300 0.5400 0.4800 0.4850 461,223 -0.04(-7.62%)
Jul 19, 2023 0.5100 0.5300 0.5100 0.5250 280,846 +0.01(+0.96%)
Jul 18, 2023 0.4800 0.5300 0.4700 0.5200 607,185 +0.04(+8.33%)
Jul 17, 2023 0.4700 0.5400 0.4700 0.4800 1,252,808 +0.00(+0.00%)
Jul 14, 2023 0.5400 0.5400 0.4750 0.4800 889,637 -0.05(-9.43%)
Jul 13, 2023 0.3850 0.5700 0.3800 0.5300 2,333,957 +0.15(+39.47%)
Jul 12, 2023 0.4100 0.4200 0.3750 0.3800 746,091 -0.01(-2.56%)
Jul 11, 2023 0.3400 0.3950 0.3400 0.3900 889,600 +0.05(+16.42%)
Jul 10, 2023 0.3300 0.3400 0.3250 0.3350 138,150 -0.01(-1.47%)
Jul 07, 2023 0.3250 0.3450 0.3250 0.3400 289,028 +0.01(+3.03%)
Jul 06, 2023 0.3500 0.3500 0.3250 0.3300 319,297 -0.01(-4.35%)
Jul 05, 2023 0.3350 0.3450 0.3250 0.3450 251,269 +0.00(+1.47%)
Jul 04, 2023 0.3250 0.3400 0.3250 0.3400 303,138 +0.03(+7.94%)
Jun 30, 2023 0.3150 0 +0.00(+0.00%)
Jun 29, 2023 0.3200 0.3200 0.3050 0.3150 156,124 -0.01(-1.56%)
Jun 28, 2023 0.3100 0.3200 0.3100 0.3200 197,167 -0.01(-1.54%)
Jun 27, 2023 0.3200 0.3250 0.3100 0.3250 178,761 +0.02(+6.56%)
Jun 26, 2023 0.3200 0.3250 0.3050 0.3050 136,160 -0.02(-6.15%)
Jun 23, 2023 0.3100 0.3250 0.2950 0.3250 407,476 +0.02(+6.56%)
Jun 22, 2023 0.3150 0.3150 0.2950 0.3050 174,256 -0.01(-1.61%)
Jun 21, 2023 0.3050 0.3400 0.3000 0.3100 411,410 +0.02(+6.90%)
Jun 20, 2023 0.2700 0.3050 0.2700 0.2900 289,841 +0.01(+3.57%)
Jun 19, 2023 0.2750 0.2800 0.2750 0.2800 88,274 +0.01(+1.82%)
Jun 16, 2023 0.2600 0.2800 0.2550 0.2750 208,507 +0.02(+5.77%)
Jun 15, 2023 0.2550 0.2600 0.2500 0.2600 31,661 +0.00(+0.00%)
Jun 14, 2023 0.2600 0.2700 0.2550 0.2600 21,517 +0.00(+0.00%)
Jun 13, 2023 0.2750 0.2750 0.2600 0.2600 126,603 -0.01(-3.70%)
Jun 12, 2023 0.2650 0.2700 0.2650 0.2700 42,390 +0.00(+0.00%)
Jun 09, 2023 0.2700 0.2700 0.2650 0.2700 29,108 +0.00(+0.00%)
Jun 08, 2023 0.2650 0.2750 0.2650 0.2700 63,858 +0.00(+0.00%)
Jun 07, 2023 0.2700 0.2800 0.2700 0.2700 50,782 -0.01(-3.57%)
Jun 06, 2023 0.2550 0.2850 0.2500 0.2800 256,684 +0.02(+7.69%)
Jun 05, 2023 0.2700 0.2800 0.2550 0.2600 147,164 -0.01(-3.70%)
Jun 02, 2023 0.2800 0.2800 0.2700 0.2700 42,371 +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.