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

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.5100 +0.0350 (+7.37%)
Streaming Delayed Price Updated: 11:25 AM EDT, Apr 18, 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 (%)
Apr 17, 2024 0.4650 0.4800 0.4500 0.4750 357,191 +0.01(+2.15%)
Apr 16, 2024 0.4600 0.4700 0.4500 0.4650 434,255 -0.00(-1.06%)
Apr 15, 2024 0.4950 0.5100 0.4650 0.4700 355,856 -0.04(-7.84%)
Apr 12, 2024 0.5500 0.5600 0.4950 0.5100 505,463 -0.02(-3.77%)
Apr 11, 2024 0.5600 0.5600 0.5300 0.5300 197,615 -0.02(-3.64%)
Apr 10, 2024 0.5500 0.5700 0.5300 0.5500 331,809 -0.01(-1.79%)
Apr 09, 2024 0.5700 0.5700 0.5400 0.5600 166,136 -0.01(-1.75%)
Apr 08, 2024 0.5900 0.5900 0.5700 0.5700 333,816 +0.01(+1.79%)
Apr 05, 2024 0.5800 0.6000 0.5600 0.5600 187,202 -0.02(-3.45%)
Apr 04, 2024 0.5900 0.6100 0.5800 0.5800 148,377 -0.01(-1.69%)
Apr 03, 2024 0.5700 0.6100 0.5700 0.5900 447,161 +0.02(+3.51%)
Apr 02, 2024 0.5800 0.5800 0.5500 0.5700 276,792 -0.03(-5.00%)
Apr 01, 2024 0.6000 0.6300 0.5800 0.6000 524,375 +0.02(+3.45%)
Mar 28, 2024 0.5800 0 +0.01(+1.75%)
Mar 27, 2024 0.5900 0.6000 0.5600 0.5700 446,091 -0.02(-3.39%)
Mar 26, 2024 0.6000 0.6000 0.5700 0.5900 326,611 +0.00(+0.00%)
Mar 25, 2024 0.5500 0.5900 0.5400 0.5900 1,090,673 +0.06(+11.32%)
Mar 22, 2024 0.5600 0.5600 0.5200 0.5300 480,954 -0.02(-3.64%)
Mar 21, 2024 0.5800 0.5800 0.5400 0.5500 534,705 -0.01(-1.79%)
Mar 20, 2024 0.5400 0.5700 0.5200 0.5600 894,510 +0.03(+5.66%)
Mar 19, 2024 0.5000 0.5500 0.4900 0.5300 801,401 +0.02(+3.92%)
Mar 18, 2024 0.5100 0.5300 0.5000 0.5100 283,022 +0.02(+4.08%)
Mar 15, 2024 0.4800 0.5200 0.4600 0.4900 552,016 +0.01(+1.03%)
Mar 14, 2024 0.5100 0.5200 0.4700 0.4850 1,067,756 -0.03(-4.90%)
Mar 13, 2024 0.5000 0.5500 0.5000 0.5100 1,130,511 +0.01(+2.00%)
Mar 12, 2024 0.5300 0.5400 0.5000 0.5000 1,340,140 -0.03(-5.66%)
Mar 11, 2024 0.6000 0.6100 0.5300 0.5300 907,342 -0.05(-8.62%)
Mar 08, 2024 0.5800 0.6100 0.5600 0.5800 791,086 +0.01(+1.75%)
Mar 07, 2024 0.6000 0.6000 0.5700 0.5700 580,105 -0.03(-5.00%)
Mar 06, 2024 0.5800 0.6100 0.5600 0.6000 884,581 +0.03(+5.26%)
Mar 05, 2024 0.6000 0.6200 0.5500 0.5700 849,243 -0.05(-8.06%)
Mar 04, 2024 0.6400 0.6600 0.5900 0.6200 1,665,682 +0.02(+3.33%)
Mar 01, 2024 0.6100 0.6100 0.5700 0.6000 963,505 +0.00(+0.00%)
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%)
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.