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 -0.0200 (-3.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Oct 31, 2018 0.2800 0.2800 0.2650 0.2650 94,644 +0.00(+0.00%)
Oct 30, 2018 0.2750 0.2800 0.2650 0.2650 193,505 +0.00(+0.00%)
Oct 29, 2018 0.2850 0.2850 0.2650 0.2650 267,976 -0.01(-3.64%)
Oct 26, 2018 0.2850 0.2900 0.2700 0.2750 125,418 +0.00(+0.00%)
Oct 25, 2018 0.2700 0.3000 0.2700 0.2750 299,634 +0.00(+0.00%)
Oct 24, 2018 0.2800 0.2950 0.2700 0.2750 114,737 -0.01(-1.79%)
Oct 23, 2018 0.2900 0.2900 0.2700 0.2800 379,765 -0.01(-3.45%)
Oct 22, 2018 0.2950 0.3050 0.2900 0.2900 210,480 -0.02(-4.92%)
Oct 19, 2018 0.3000 0.3050 0.2900 0.3050 78,975 +0.02(+5.17%)
Oct 18, 2018 0.3100 0.3100 0.2900 0.2900 160,778 -0.01(-3.33%)
Oct 17, 2018 0.3200 0.3200 0.3000 0.3000 200,201 -0.02(-4.76%)
Oct 16, 2018 0.3400 0.3500 0.3100 0.3150 419,698 -0.02(-4.55%)
Oct 15, 2018 0.3100 0.3450 0.3050 0.3300 489,887 +0.04(+11.86%)
Oct 12, 2018 0.2750 0.2950 0.2700 0.2950 238,050 +0.02(+9.26%)
Oct 11, 2018 0.2800 0.2850 0.2650 0.2700 187,164 -0.01(-3.57%)
Oct 10, 2018 0.3150 0.3150 0.2750 0.2800 405,752 -0.03(-11.11%)
Oct 09, 2018 0.3350 0.3450 0.3100 0.3150 341,552 -0.03(-7.35%)
Oct 05, 2018 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Oct 04, 2018 0.4000 0.4200 0.3150 0.3200 1,675,592 -0.04(-11.11%)
Oct 01, 2018 0.3600 0.3600 0.3600 0 +0.08(+30.91%)
Sep 28, 2018 0.2500 0.2750 0.2500 0.2750 137,617 +0.02(+7.84%)
Sep 27, 2018 0.2550 0.2550 0.2300 0.2550 208,264 +0.01(+2.00%)
Sep 26, 2018 0.2750 0.2750 0.2500 0.2500 143,407 +0.00(+0.00%)
Sep 25, 2018 0.2800 0.2800 0.2500 0.2500 105,900 -0.02(-5.66%)
Sep 24, 2018 0.2700 0.2800 0.2550 0.2650 101,444 +0.01(+1.92%)
Sep 21, 2018 0.2550 0.2700 0.2550 0.2600 152,928 +0.01(+1.96%)
Sep 20, 2018 0.2700 0.2700 0.2450 0.2550 165,564 -0.03(-8.93%)
Sep 19, 2018 0.2550 0.2800 0.2300 0.2800 433,246 +0.02(+7.69%)
Sep 18, 2018 0.2600 0.2800 0.2600 0.2600 153,397 +0.00(+0.00%)
Sep 17, 2018 0.2750 0.2850 0.2550 0.2600 165,076 -0.02(-8.77%)
Sep 14, 2018 0.2900 0.2900 0.2750 0.2850 61,409 -0.01(-1.72%)
Sep 13, 2018 0.2900 0.3000 0.2800 0.2900 124,173 +0.00(+0.00%)
Sep 12, 2018 0.2800 0.2950 0.2800 0.2900 88,750 +0.01(+3.57%)
Sep 11, 2018 0.2900 0.2900 0.2700 0.2800 166,097 -0.01(-3.45%)
Sep 10, 2018 0.3050 0.3050 0.2800 0.2900 137,995 -0.01(-3.33%)
Sep 07, 2018 0.3000 0.3050 0.2900 0.3000 133,690 +0.01(+3.45%)
Sep 06, 2018 0.3000 0.3050 0.2900 0.2900 105,440 -0.01(-3.33%)
Sep 05, 2018 0.3200 0.3250 0.3000 0.3000 169,599 -0.02(-4.76%)
Sep 04, 2018 0.3400 0.3450 0.3150 0.3150 195,114 -0.03(-7.35%)
Aug 31, 2018 0.3400 0.3400 0.3400 0 +0.03(+9.68%)
Aug 30, 2018 0.2950 0.3300 0.2950 0.3100 270,850 +0.01(+1.64%)
Aug 29, 2018 0.3250 0.3300 0.2950 0.3050 190,953 -0.02(-4.69%)
Aug 28, 2018 0.3400 0.3400 0.3150 0.3200 172,000 +0.02(+4.92%)
Aug 27, 2018 0.3500 0.3500 0.3000 0.3050 252,718 -0.02(-6.15%)
Aug 24, 2018 0.2900 0.3300 0.2850 0.3250 291,980 +0.04(+16.07%)
Aug 23, 2018 0.2950 0.3000 0.2800 0.2800 98,041 -0.01(-5.08%)
Aug 22, 2018 0.2900 0.3000 0.2800 0.2950 63,650 +0.00(+0.00%)
Aug 21, 2018 0.3000 0.3000 0.2800 0.2950 205,391 +0.00(+0.00%)
Aug 20, 2018 0.3050 0.3050 0.2900 0.2950 57,890 -0.01(-1.67%)
Aug 17, 2018 0.3000 0.3000 0.2800 0.3000 84,338 +0.00(+0.00%)
Aug 16, 2018 0.3100 0.3100 0.2900 0.3000 70,600 +0.00(+0.00%)
Aug 15, 2018 0.3000 0.3050 0.2850 0.3000 134,515 +0.01(+1.69%)
Aug 14, 2018 0.3000 0.3000 0.2800 0.2950 98,608 -0.01(-1.67%)
Aug 13, 2018 0.3000 0.3150 0.2800 0.3000 152,132 +0.01(+1.69%)
Aug 10, 2018 0.3200 0.3200 0.2950 0.2950 167,212 -0.03(-7.81%)
Aug 09, 2018 0.3200 0.3400 0.3100 0.3200 136,888 +0.00(+0.00%)
Aug 08, 2018 0.3400 0.3400 0.3200 0.3200 275,198 -0.02(-7.25%)
Aug 07, 2018 0.3450 0.3600 0.3400 0.3450 144,160 +0.00(+1.47%)
Aug 03, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 02, 2018 0.3300 0.3400 0.3200 0.3400 87,356 +0.01(+3.03%)
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.