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 (%)
Feb 29, 2024 0.6300 0.6600 0.5600 0.6000 1,806,837 -0.03(-4.76%)
Feb 28, 2024 0.7100 0.7200 0.6100 0.6300 1,950,848 -0.04(-5.97%)
Feb 27, 2024 0.7100 0.7200 0.6500 0.6700 1,767,641 -0.01(-1.47%)
Feb 26, 2024 0.5900 0.6800 0.5900 0.6800 1,270,799 +0.09(+15.25%)
Feb 23, 2024 0.5800 0.6000 0.5700 0.5900 444,365 -0.01(-1.67%)
Feb 22, 2024 0.6000 0.6400 0.5900 0.6000 589,017 +0.01(+1.69%)
Feb 21, 2024 0.6100 0.6100 0.5800 0.5900 846,437 -0.04(-6.35%)
Feb 20, 2024 0.6600 0.6800 0.6100 0.6300 923,387 -0.04(-5.97%)
Feb 16, 2024 0.6700 0 +0.01(+1.52%)
Feb 15, 2024 0.7300 0.7300 0.6600 0.6600 1,475,446 -0.05(-7.04%)
Feb 14, 2024 0.7300 0.7400 0.7000 0.7100 1,483,193 +0.04(+5.97%)
Feb 13, 2024 0.6500 0.6800 0.6300 0.6700 786,840 -0.02(-2.90%)
Feb 12, 2024 0.6300 0.7300 0.6200 0.6900 2,538,317 +0.08(+13.11%)
Feb 09, 2024 0.6000 0.6300 0.5900 0.6100 1,198,441 +0.05(+8.93%)
Feb 08, 2024 0.5400 0.5800 0.5400 0.5600 672,637 +0.04(+7.69%)
Feb 07, 2024 0.4900 0.5200 0.4800 0.5200 277,809 +0.04(+8.33%)
Feb 06, 2024 0.4900 0.5000 0.4700 0.4800 267,661 +0.01(+2.13%)
Feb 05, 2024 0.5100 0.5200 0.4700 0.4700 282,464 -0.05(-9.62%)
Feb 02, 2024 0.5100 0.5300 0.5000 0.5200 200,271 +0.00(+0.00%)
Feb 01, 2024 0.5000 0.5250 0.4950 0.5200 375,064 +0.01(+1.96%)
Jan 31, 2024 0.5200 0.5500 0.5000 0.5100 658,188 -0.02(-3.77%)
Jan 30, 2024 0.5700 0.5700 0.5300 0.5300 354,443 -0.03(-5.36%)
Jan 29, 2024 0.5500 0.5900 0.5200 0.5600 1,040,667 +0.02(+3.70%)
Jan 26, 2024 0.4800 0.5400 0.4800 0.5400 1,168,048 +0.08(+16.13%)
Jan 25, 2024 0.4600 0.4700 0.4500 0.4650 297,138 +0.01(+1.09%)
Jan 24, 2024 0.4650 0.4900 0.4550 0.4600 357,716 +0.01(+2.22%)
Jan 23, 2024 0.4400 0.4600 0.4300 0.4500 393,885 -0.01(-1.10%)
Jan 22, 2024 0.4500 0.4800 0.4350 0.4550 655,954 -0.01(-3.19%)
Jan 19, 2024 0.4500 0.4750 0.4100 0.4700 1,773,813 +0.01(+2.17%)
Jan 18, 2024 0.5300 0.5600 0.4400 0.4600 1,623,002 -0.06(-11.54%)
Jan 17, 2024 0.5200 0.5300 0.5200 0.5200 221,742 -0.02(-3.70%)
Jan 16, 2024 0.5300 0.5500 0.5000 0.5400 805,371 +0.00(+0.00%)
Jan 15, 2024 0.5400 0.5500 0.5200 0.5400 556,597 -0.01(-1.82%)
Jan 12, 2024 0.6200 0.6200 0.5200 0.5500 2,049,444 -0.07(-11.29%)
Jan 11, 2024 0.7200 0.7500 0.6200 0.6200 2,440,079 -0.05(-7.46%)
Jan 10, 2024 0.6700 0.7200 0.6400 0.6700 2,022,467 -0.02(-2.90%)
Jan 09, 2024 0.7200 0.7300 0.6800 0.6900 634,212 -0.03(-4.17%)
Jan 08, 2024 0.7000 0.7700 0.6700 0.7200 2,637,935 +0.03(+4.35%)
Jan 05, 2024 0.7000 0.7000 0.6600 0.6900 1,465,227 -0.01(-1.43%)
Jan 04, 2024 0.7000 0.7500 0.6800 0.7000 1,305,257 +0.02(+2.94%)
Jan 03, 2024 0.6000 0.6900 0.5900 0.6800 1,950,679 +0.01(+1.49%)
Jan 02, 2024 0.7300 0.7400 0.6600 0.6700 1,973,736 +0.06(+9.84%)
Dec 29, 2023 0.6100 0 -0.09(-12.86%)
Dec 28, 2023 0.7400 0.7500 0.6900 0.7000 1,558,923 -0.07(-9.09%)
Dec 27, 2023 0.7000 0.7700 0.6800 0.7700 3,537,402 +0.12(+18.46%)
Dec 22, 2023 0.6500 0 +0.13(+25.00%)
Dec 21, 2023 0.5300 0.5400 0.4950 0.5200 1,903,947 +0.01(+1.96%)
Dec 20, 2023 0.4500 0.5500 0.4500 0.5100 3,748,895 +0.09(+21.43%)
Dec 19, 2023 0.4650 0.4700 0.4200 0.4200 1,091,757 -0.03(-5.62%)
Dec 18, 2023 0.3950 0.4500 0.3950 0.4450 584,949 +0.04(+9.88%)
Dec 15, 2023 0.4000 0.4100 0.3750 0.4050 312,882 +0.00(+0.00%)
Dec 14, 2023 0.3950 0.4200 0.3800 0.4050 578,346 +0.03(+6.58%)
Dec 13, 2023 0.3500 0.4000 0.3500 0.3800 1,041,133 +0.04(+10.14%)
Dec 12, 2023 0.3550 0.3550 0.3300 0.3450 947,785 +0.00(+0.00%)
Dec 11, 2023 0.3850 0.3900 0.3400 0.3450 1,120,092 -0.07(-15.85%)
Dec 08, 2023 0.4300 0.4400 0.4000 0.4100 1,391,875 -0.02(-4.65%)
Dec 07, 2023 0.4200 0.4550 0.4200 0.4300 757,977 +0.01(+2.38%)
Dec 06, 2023 0.4750 0.4750 0.4200 0.4200 1,318,170 -0.04(-8.70%)
Dec 05, 2023 0.4600 0.5100 0.4600 0.4600 1,832,836 -0.01(-1.08%)
Dec 04, 2023 0.4600 0.4800 0.4300 0.4650 1,017,300 +0.06(+13.41%)
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.