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

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.4450 -0.0100 (-2.20%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 1, 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, 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%)
Aug 01, 2018 0.3400 0.3400 0.3200 0.3300 52,650 -0.01(-1.49%)
Jul 31, 2018 0.3550 0.3550 0.3350 0.3350 134,571 -0.02(-6.94%)
Jul 30, 2018 0.3700 0.3800 0.3450 0.3600 403,716 -0.01(-2.70%)
Jul 27, 2018 0.3900 0.3900 0.3400 0.3700 369,244 -0.01(-2.63%)
Jul 26, 2018 0.3950 0.4100 0.3800 0.3800 346,432 -0.03(-6.17%)
Jul 25, 2018 0.3850 0.4050 0.3700 0.4050 263,693 +0.01(+1.25%)
Jul 24, 2018 0.3700 0.4300 0.3700 0.4000 798,750 +0.03(+8.11%)
Jul 23, 2018 0.3800 0.4000 0.3650 0.3700 366,125 +0.00(+0.00%)
Jul 20, 2018 0.4000 0.4400 0.3650 0.3700 568,190 -0.03(-7.50%)
Jul 19, 2018 0.3850 0.4000 0.3750 0.4000 295,349 +0.01(+2.56%)
Jul 18, 2018 0.3800 0.4000 0.3550 0.3900 808,763 +0.03(+6.85%)
Jul 17, 2018 0.2750 0.3650 0.2750 0.3650 1,244,066 +0.08(+30.36%)
Jul 16, 2018 0.2900 0.3100 0.2800 0.2800 115,700 -0.01(-3.45%)
Jul 13, 2018 0.3150 0.3150 0.2850 0.2900 40,824 +0.00(+0.00%)
Jul 12, 2018 0.3150 0.3200 0.2800 0.2900 117,000 -0.02(-6.45%)
Jul 11, 2018 0.3150 0.3150 0.3050 0.3100 103,673 -0.01(-3.13%)
Jul 10, 2018 0.3150 0.3200 0.3000 0.3200 145,791 +0.02(+4.92%)
Jul 09, 2018 0.3150 0.3200 0.3050 0.3050 92,704 +0.01(+1.67%)
Jul 06, 2018 0.3200 0.3200 0.3000 0.3000 149,404 -0.02(-6.25%)
Jul 05, 2018 0.3100 0.3300 0.3050 0.3200 229,730 +0.02(+6.67%)
Jul 04, 2018 0.2900 0.3100 0.2850 0.3000 283,325 +0.02(+7.14%)
Jul 03, 2018 0.2650 0.2850 0.2600 0.2800 96,439 +0.03(+12.00%)
Jun 29, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 28, 2018 0.2450 0.2650 0.2450 0.2500 250,345 +0.01(+4.17%)
Jun 27, 2018 0.3000 0.3000 0.2400 0.2400 422,611 -0.06(-20.00%)
Jun 26, 2018 0.2750 0.3000 0.2750 0.3000 122,735 +0.02(+9.09%)
Jun 25, 2018 0.2900 0.2950 0.2750 0.2750 300,847 -0.01(-5.17%)
Jun 22, 2018 0.3000 0.3100 0.2800 0.2900 579,737 -0.02(-6.45%)
Jun 21, 2018 0.3100 0.3400 0.3000 0.3100 195,180 +0.01(+3.33%)
Jun 20, 2018 0.3000 0.3200 0.2900 0.3000 210,206 +0.00(+0.00%)
Jun 19, 2018 0.3150 0.3150 0.2950 0.3000 160,700 -0.03(-7.69%)
Jun 18, 2018 0.3000 0.3250 0.3000 0.3250 151,695 +0.02(+4.84%)
Jun 15, 2018 0.3250 0.3000 0.3100 135,075 -0.01(-3.13%)
Jun 14, 2018 0.3300 0.3350 0.3200 0.3200 123,479 -0.02(-5.88%)
Jun 13, 2018 0.3350 0.3450 0.3100 0.3400 119,960 -0.00(-1.45%)
Jun 12, 2018 0.3600 0.3700 0.3400 0.3450 269,118 -0.02(-4.17%)
Jun 11, 2018 0.3800 0.4000 0.3600 0.3600 536,448 -0.03(-6.49%)
Jun 08, 2018 0.3900 0.3950 0.3700 0.3850 154,175 +0.00(+0.00%)
Jun 07, 2018 0.4050 0.4150 0.3850 0.3850 158,033 -0.04(-10.47%)
Jun 06, 2018 0.3850 0.4500 0.3850 0.4300 120,650 +0.04(+11.69%)
Jun 05, 2018 0.3800 0.3850 0.3800 0.3850 162,281 +0.01(+1.32%)
Jun 04, 2018 0.4000 0.4000 0.3800 0.3800 111,122 -0.02(-3.80%)
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.