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

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.5000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 29, 2020 0.1050 0.1150 0.1050 0.1050 666,097 +0.00(+0.00%)
Jun 26, 2020 0.1050 0.1050 0.1050 0.1050 16,500 -0.01(-4.55%)
Jun 25, 2020 0.1150 0.1150 0.1050 0.1100 71,919 +0.01(+4.76%)
Jun 24, 2020 0.1200 0.1250 0.1050 0.1050 258,337 -0.01(-8.70%)
Jun 23, 2020 0.1200 0.1250 0.1150 0.1150 38,427 +0.00(+0.00%)
Jun 22, 2020 0.1100 0.1200 0.1100 0.1150 98,650 +0.01(+4.55%)
Jun 19, 2020 0.1150 0.1150 0.1100 0.1100 53,319 +0.00(+0.00%)
Jun 18, 2020 0.1200 0.1250 0.1100 0.1100 517,852 -0.01(-8.33%)
Jun 17, 2020 0.1250 0.1300 0.1150 0.1200 220,380 +0.00(+4.35%)
Jun 16, 2020 0.1250 0.1300 0.1150 0.1150 269,698 -0.01(-8.00%)
Jun 15, 2020 0.1150 0.1250 0.1100 0.1250 329,023 +0.00(+0.00%)
Jun 12, 2020 0.1250 0.1300 0.1200 0.1250 113,193 +0.01(+4.17%)
Jun 11, 2020 0.1250 0.1350 0.1200 0.1200 266,993 -0.01(-7.69%)
Jun 10, 2020 0.1350 0.1400 0.1300 0.1300 158,496 +0.00(+0.00%)
Jun 09, 2020 0.1150 0.1400 0.1150 0.1300 254,419 +0.01(+8.33%)
Jun 08, 2020 0.1250 0.1300 0.1150 0.1200 222,403 -0.01(-7.69%)
Jun 05, 2020 0.1350 0.1450 0.1250 0.1300 273,672 +0.00(+0.00%)
Jun 04, 2020 0.1300 0.1350 0.1250 0.1300 169,209 +0.00(+0.00%)
Jun 03, 2020 0.1250 0.1400 0.1250 0.1300 265,466 +0.01(+8.33%)
Jun 02, 2020 0.1450 0.1450 0.1200 0.1200 566,164 -0.01(-7.69%)
Jun 01, 2020 0.1100 0.1300 0.1100 0.1300 630,393 +0.01(+13.04%)
May 29, 2020 0.1250 0.1250 0.1100 0.1150 271,837 -0.01(-8.00%)
May 28, 2020 0.1200 0.1300 0.1200 0.1250 293,923 +0.01(+4.17%)
May 27, 2020 0.1050 0.1250 0.1050 0.1200 370,180 +0.02(+20.00%)
May 26, 2020 0.0950 0.1050 0.0950 0.1000 663,937 +0.01(+5.26%)
May 25, 2020 0.0950 0.1000 0.0950 0.0950 1,031,366 -0.01(-13.64%)
May 22, 2020 0.1100 0.1150 0.1050 0.1100 214,740 +0.00(+0.00%)
May 21, 2020 0.1250 0.1250 0.1100 0.1100 888,435 -0.02(-15.38%)
May 20, 2020 0.1200 0.1350 0.1200 0.1300 671,350 +0.01(+8.33%)
May 19, 2020 0.1150 0.1300 0.1150 0.1200 785,251 +0.01(+9.09%)
May 15, 2020 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
May 14, 2020 0.1300 0.1400 0.1250 0.1250 502,341 +0.01(+4.17%)
May 13, 2020 0.1300 0.1500 0.1150 0.1200 993,071 -0.01(-4.00%)
May 12, 2020 0.1350 0.1350 0.1200 0.1250 317,717 +0.01(+13.64%)
May 11, 2020 0.1050 0.1200 0.1000 0.1100 756,312 -0.01(-12.00%)
May 08, 2020 0.1350 0.1600 0.1250 0.1250 2,181,215 -0.01(-3.85%)
May 07, 2020 0.1000 0.1350 0.1000 0.1300 1,805,464 +0.04(+36.84%)
May 06, 2020 0.0800 0.1000 0.0800 0.0950 343,189 +0.01(+18.75%)
May 05, 2020 0.0800 0.0850 0.0800 0.0800 69,500 -0.01(-5.88%)
May 04, 2020 0.0800 0.0850 0.0800 0.0850 115,123 -0.00(-5.56%)
May 01, 2020 0.0800 0.0900 0.0800 0.0900 210,380 +0.00(+5.88%)
Apr 30, 2020 0.0950 0.0950 0.0850 0.0850 115,430 -0.00(-5.56%)
Apr 29, 2020 0.0900 0.0950 0.0850 0.0900 224,479 +0.00(+5.88%)
Apr 28, 2020 0.0900 0.0900 0.0800 0.0850 68,075 -0.00(-5.56%)
Apr 27, 2020 0.0900 0.0900 0.0850 0.0900 189,236 +0.00(+5.88%)
Apr 24, 2020 0.0800 0.0850 0.0800 0.0850 349,425 +0.01(+6.25%)
Apr 23, 2020 0.0700 0.0800 0.0700 0.0800 754,450 +0.01(+14.29%)
Apr 22, 2020 0.0700 0.0750 0.0650 0.0700 376,839 +0.01(+7.69%)
Apr 21, 2020 0.0650 0.0700 0.0650 0.0650 31,314 -0.01(-7.14%)
Apr 20, 2020 0.0650 0.0750 0.0650 0.0700 147,791 +0.01(+7.69%)
Apr 17, 2020 0.0650 0.0700 0.0650 0.0650 120,909 +0.00(+0.00%)
Apr 16, 2020 0.0750 0.0800 0.0650 0.0650 383,800 -0.01(-13.33%)
Apr 15, 2020 0.0750 0.0750 0.0750 0.0750 6,000 -0.01(-6.25%)
Apr 14, 2020 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Apr 13, 2020 0.0750 0.0850 0.0750 0.0850 133,804 +0.01(+6.25%)
Apr 09, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 08, 2020 0.0900 0.0950 0.0850 0.0850 127,900 -0.00(-5.56%)
Apr 07, 2020 0.0850 0.1000 0.0800 0.0900 941,009 +0.02(+28.57%)
Apr 06, 2020 0.0700 0.0750 0.0700 0.0700 119,642 +0.01(+16.67%)
Apr 03, 2020 0.0700 0.0700 0.0600 0.0600 28,000 +0.00(+0.00%)
Apr 02, 2020 0.0600 0.0650 0.0600 0.0600 84,100 -0.01(-7.69%)
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.