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 (%)
Aug 31, 2020 0.0900 0.0900 0.0850 0.0850 43,730 +0.00(+0.00%)
Aug 28, 2020 0.0900 0.0900 0.0850 0.0850 305,528 +0.00(+0.00%)
Aug 27, 2020 0.0850 0.0850 0.0850 0.0850 220,184 +0.00(+0.00%)
Aug 26, 2020 0.0850 0.0950 0.0800 0.0850 1,971,032 +0.00(+0.00%)
Aug 25, 2020 0.0850 0.0900 0.0850 0.0850 529,690 -0.00(-5.56%)
Aug 24, 2020 0.0950 0.0950 0.0900 0.0900 220,320 +0.00(+0.00%)
Aug 21, 2020 0.0950 0.0950 0.0900 0.0900 170,736 -0.01(-10.00%)
Aug 20, 2020 0.0950 0.1000 0.0950 0.1000 101,507 +0.01(+5.26%)
Aug 19, 2020 0.1000 0.1050 0.0950 0.0950 431,072 -0.01(-9.52%)
Aug 18, 2020 0.1050 0.1050 0.1000 0.1050 95,100 +0.00(+5.00%)
Aug 17, 2020 0.1100 0.1150 0.1000 0.1000 864,783 -0.01(-9.09%)
Aug 14, 2020 0.1050 0.1150 0.1050 0.1100 257,000 +0.01(+4.76%)
Aug 13, 2020 0.1000 0.1100 0.1000 0.1050 22,594 +0.00(+0.00%)
Aug 12, 2020 0.1050 0.1050 0.1000 0.1050 82,305 +0.00(+0.00%)
Aug 11, 2020 0.1200 0.1200 0.1000 0.1050 638,722 -0.01(-12.50%)
Aug 10, 2020 0.1250 0.1250 0.1150 0.1200 420,870 +0.00(+0.00%)
Aug 07, 2020 0.1300 0.1300 0.1150 0.1200 450,564 -0.01(-7.69%)
Aug 06, 2020 0.1200 0.1350 0.1200 0.1300 458,102 +0.01(+4.00%)
Aug 05, 2020 0.1200 0.1250 0.1150 0.1250 861,255 +0.01(+13.64%)
Aug 04, 2020 0.1150 0.1250 0.1100 0.1100 668,131 -0.01(-4.35%)
Jul 31, 2020 0.1150 0.1150 0.1150 0 +0.02(+21.05%)
Jul 30, 2020 0.1100 0.1100 0.0950 0.0950 707,475 -0.02(-17.39%)
Jul 29, 2020 0.1150 0.1200 0.1150 0.1150 201,797 +0.00(+0.00%)
Jul 28, 2020 0.1250 0.1300 0.1150 0.1150 223,442 -0.01(-8.00%)
Jul 27, 2020 0.1100 0.1250 0.1100 0.1250 944,465 +0.02(+25.00%)
Jul 24, 2020 0.1100 0.1100 0.1000 0.1000 161,215 -0.00(-4.76%)
Jul 23, 2020 0.1050 0.1150 0.1050 0.1050 172,490 +0.00(+0.00%)
Jul 22, 2020 0.1050 0.1050 0.1000 0.1050 107,728 +0.00(+5.00%)
Jul 21, 2020 0.0850 0.1050 0.0800 0.1000 441,833 +0.02(+25.00%)
Jul 20, 2020 0.0800 0.0800 0.0800 0.0800 129,791 +0.00(+0.00%)
Jul 17, 2020 0.0900 0.0900 0.0800 0.0800 375,105 -0.01(-5.88%)
Jul 16, 2020 0.0850 0.0850 0.0850 0.0850 57,910 +0.00(+0.00%)
Jul 15, 2020 0.0850 0.0850 0.0850 0.0850 50,461 +0.00(+0.00%)
Jul 14, 2020 0.0900 0.0900 0.0850 0.0850 96,182 -0.01(-10.53%)
Jul 13, 2020 0.0950 0.0950 0.0900 0.0950 119,968 +0.00(+0.00%)
Jul 10, 2020 0.0850 0.0950 0.0850 0.0950 1,049,237 +0.01(+11.76%)
Jul 09, 2020 0.1000 0.1000 0.0850 0.0850 603,518 -0.01(-15.00%)
Jul 08, 2020 0.0950 0.1050 0.0950 0.1000 786,896 +0.00(+0.00%)
Jul 07, 2020 0.1000 0.1000 0.0950 0.1000 440,060 +0.00(+0.00%)
Jul 06, 2020 0.1050 0.1050 0.1000 0.1000 300,412 +0.00(+0.00%)
Jul 03, 2020 0.1100 0.1100 0.1000 0.1000 122,714 -0.00(-4.76%)
Jul 02, 2020 0.1100 0.1150 0.1050 0.1050 472,952 +0.00(+0.00%)
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%)
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.