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 +0.0300 (+5.88%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 15, 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 (%)
May 14, 2024 0.5300 0.5300 0.5000 0.5100 183,567 -0.04(-7.27%)
May 13, 2024 0.5100 0.5500 0.5100 0.5500 431,562 +0.01(+1.85%)
May 10, 2024 0.4650 0.5500 0.4500 0.5400 1,852,661 +0.08(+17.39%)
May 09, 2024 0.4550 0.4700 0.4550 0.4600 148,526 -0.01(-1.08%)
May 08, 2024 0.4650 0.4700 0.4500 0.4650 376,502 -0.01(-2.11%)
May 07, 2024 0.4850 0.4850 0.4600 0.4750 238,001 -0.01(-1.04%)
May 06, 2024 0.4950 0.5100 0.4800 0.4800 231,890 -0.01(-1.03%)
May 03, 2024 0.4900 0.5000 0.4700 0.4850 108,887 -0.01(-2.02%)
May 02, 2024 0.4600 0.4950 0.4600 0.4950 147,575 +0.03(+6.45%)
May 01, 2024 0.4500 0.4850 0.4350 0.4650 395,037 +0.01(+2.20%)
Apr 30, 2024 0.4700 0.4750 0.4550 0.4550 229,799 -0.01(-3.19%)
Apr 29, 2024 0.5100 0.5100 0.4700 0.4700 335,092 -0.03(-6.00%)
Apr 26, 2024 0.5200 0.5200 0.5000 0.5000 129,459 +0.00(+0.00%)
Apr 25, 2024 0.5100 0.5300 0.5000 0.5000 272,551 -0.02(-3.85%)
Apr 24, 2024 0.5400 0.5400 0.5100 0.5200 134,953 -0.03(-5.45%)
Apr 23, 2024 0.5200 0.5600 0.5100 0.5500 386,829 +0.04(+6.80%)
Apr 22, 2024 0.5100 0.5300 0.4850 0.5150 538,499 +0.02(+3.00%)
Apr 19, 2024 0.5200 0.5300 0.5000 0.5000 246,006 -0.02(-3.85%)
Apr 18, 2024 0.4850 0.5300 0.4700 0.5200 364,293 +0.05(+9.47%)
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%)
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%)
Dec 01, 2023 0.3800 0.4150 0.3800 0.4100 892,981 +0.03(+9.33%)
Nov 30, 2023 0.3800 0.3800 0.3750 0.3750 85,922 -0.01(-2.60%)
Nov 29, 2023 0.3850 0.3900 0.3750 0.3850 261,726 +0.01(+1.32%)
Nov 28, 2023 0.3650 0.3850 0.3500 0.3800 424,738 +0.03(+7.04%)
Nov 27, 2023 0.3700 0.3750 0.3500 0.3550 343,896 -0.02(-5.33%)
Nov 24, 2023 0.3800 0.3950 0.3750 0.3750 157,300 -0.01(-1.32%)
Nov 23, 2023 0.3700 0.3800 0.3700 0.3800 19,885 -0.01(-1.30%)
Nov 22, 2023 0.3650 0.3850 0.3600 0.3850 96,871 +0.02(+4.05%)
Nov 21, 2023 0.3800 0.3850 0.3600 0.3700 182,729 -0.01(-1.33%)
Nov 20, 2023 0.3800 0.3850 0.3600 0.3750 69,975 +0.00(+0.00%)
Nov 17, 2023 0.3850 0.3850 0.3650 0.3750 134,459 -0.01(-1.32%)
Nov 16, 2023 0.3850 0.3850 0.3600 0.3800 266,481 -0.01(-1.30%)
Nov 15, 2023 0.3600 0.3900 0.3500 0.3850 342,163 +0.04(+10.00%)
Nov 14, 2023 0.3600 0.3600 0.3350 0.3500 287,829 -0.01(-1.41%)
Nov 13, 2023 0.3750 0.3750 0.3500 0.3550 118,473 -0.02(-4.05%)
Nov 10, 2023 0.3750 0.3750 0.3700 0.3700 111,369 -0.01(-1.33%)
Nov 09, 2023 0.3950 0.4250 0.3600 0.3750 1,251,394 +0.00(+0.00%)
Nov 08, 2023 0.3700 0.3800 0.3700 0.3750 138,075 +0.00(+0.00%)
Nov 07, 2023 0.3500 0.3750 0.3500 0.3750 93,719 +0.02(+5.63%)
Nov 06, 2023 0.3750 0.3800 0.3500 0.3550 256,421 -0.01(-1.39%)
Nov 03, 2023 0.3750 0.3900 0.3600 0.3600 249,934 -0.03(-7.69%)
Nov 02, 2023 0.3800 0.3900 0.3600 0.3900 285,565 +0.02(+4.00%)
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.