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

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.5500 +0.0350 (+6.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 29, 2020 0.1250 0.1250 0.1100 0.1150 271,837 -0.01(-8.00%)
May 28, 2020 0.1200 0.1300 0.1200 0.1250 293,923 +0.01(+4.17%)
May 27, 2020 0.1050 0.1250 0.1050 0.1200 370,180 +0.02(+20.00%)
May 26, 2020 0.0950 0.1050 0.0950 0.1000 663,937 +0.01(+5.26%)
May 25, 2020 0.0950 0.1000 0.0950 0.0950 1,031,366 -0.01(-13.64%)
May 22, 2020 0.1100 0.1150 0.1050 0.1100 214,740 +0.00(+0.00%)
May 21, 2020 0.1250 0.1250 0.1100 0.1100 888,435 -0.02(-15.38%)
May 20, 2020 0.1200 0.1350 0.1200 0.1300 671,350 +0.01(+8.33%)
May 19, 2020 0.1150 0.1300 0.1150 0.1200 785,251 +0.01(+9.09%)
May 15, 2020 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
May 14, 2020 0.1300 0.1400 0.1250 0.1250 502,341 +0.01(+4.17%)
May 13, 2020 0.1300 0.1500 0.1150 0.1200 993,071 -0.01(-4.00%)
May 12, 2020 0.1350 0.1350 0.1200 0.1250 317,717 +0.01(+13.64%)
May 11, 2020 0.1050 0.1200 0.1000 0.1100 756,312 -0.01(-12.00%)
May 08, 2020 0.1350 0.1600 0.1250 0.1250 2,181,215 -0.01(-3.85%)
May 07, 2020 0.1000 0.1350 0.1000 0.1300 1,805,464 +0.04(+36.84%)
May 06, 2020 0.0800 0.1000 0.0800 0.0950 343,189 +0.01(+18.75%)
May 05, 2020 0.0800 0.0850 0.0800 0.0800 69,500 -0.01(-5.88%)
May 04, 2020 0.0800 0.0850 0.0800 0.0850 115,123 -0.00(-5.56%)
May 01, 2020 0.0800 0.0900 0.0800 0.0900 210,380 +0.00(+5.88%)
Apr 30, 2020 0.0950 0.0950 0.0850 0.0850 115,430 -0.00(-5.56%)
Apr 29, 2020 0.0900 0.0950 0.0850 0.0900 224,479 +0.00(+5.88%)
Apr 28, 2020 0.0900 0.0900 0.0800 0.0850 68,075 -0.00(-5.56%)
Apr 27, 2020 0.0900 0.0900 0.0850 0.0900 189,236 +0.00(+5.88%)
Apr 24, 2020 0.0800 0.0850 0.0800 0.0850 349,425 +0.01(+6.25%)
Apr 23, 2020 0.0700 0.0800 0.0700 0.0800 754,450 +0.01(+14.29%)
Apr 22, 2020 0.0700 0.0750 0.0650 0.0700 376,839 +0.01(+7.69%)
Apr 21, 2020 0.0650 0.0700 0.0650 0.0650 31,314 -0.01(-7.14%)
Apr 20, 2020 0.0650 0.0750 0.0650 0.0700 147,791 +0.01(+7.69%)
Apr 17, 2020 0.0650 0.0700 0.0650 0.0650 120,909 +0.00(+0.00%)
Apr 16, 2020 0.0750 0.0800 0.0650 0.0650 383,800 -0.01(-13.33%)
Apr 15, 2020 0.0750 0.0750 0.0750 0.0750 6,000 -0.01(-6.25%)
Apr 14, 2020 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Apr 13, 2020 0.0750 0.0850 0.0750 0.0850 133,804 +0.01(+6.25%)
Apr 09, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 08, 2020 0.0900 0.0950 0.0850 0.0850 127,900 -0.00(-5.56%)
Apr 07, 2020 0.0850 0.1000 0.0800 0.0900 941,009 +0.02(+28.57%)
Apr 06, 2020 0.0700 0.0750 0.0700 0.0700 119,642 +0.01(+16.67%)
Apr 03, 2020 0.0700 0.0700 0.0600 0.0600 28,000 +0.00(+0.00%)
Apr 02, 2020 0.0600 0.0650 0.0600 0.0600 84,100 -0.01(-7.69%)
Apr 01, 2020 0.0650 0.0700 0.0550 0.0650 259,846 +0.00(+0.00%)
Mar 31, 2020 0.0600 0.0700 0.0600 0.0650 129,042 +0.01(+8.33%)
Mar 30, 2020 0.0650 0.0650 0.0550 0.0600 103,197 -0.01(-14.29%)
Mar 27, 2020 0.0600 0.0750 0.0550 0.0700 418,750 +0.02(+27.27%)
Mar 26, 2020 0.0550 0.0600 0.0550 0.0550 197,850 +0.00(+10.00%)
Mar 25, 2020 0.0500 0.0600 0.0450 0.0500 336,915 +0.00(+0.00%)
Mar 24, 2020 0.0500 0.0550 0.0500 0.0500 103,500 +0.00(+0.00%)
Mar 23, 2020 0.0550 0.0550 0.0500 0.0500 67,636 -0.00(-9.09%)
Mar 20, 2020 0.0600 0.0600 0.0500 0.0550 183,479 -0.00(-8.33%)
Mar 19, 2020 0.0550 0.0600 0.0550 0.0600 165,499 +0.00(+9.09%)
Mar 18, 2020 0.0450 0.0550 0.0450 0.0550 318,616 +0.00(+10.00%)
Mar 17, 2020 0.0500 0.0500 0.0500 0.0500 45,942 +0.01(+11.11%)
Mar 16, 2020 0.0500 0.0500 0.0400 0.0450 347,500 -0.01(-10.00%)
Mar 13, 2020 0.0600 0.0600 0.0450 0.0500 341,800 -0.00(-9.09%)
Mar 12, 2020 0.0600 0.0600 0.0500 0.0550 497,245 -0.01(-15.38%)
Mar 11, 2020 0.0750 0.0750 0.0600 0.0650 186,814 -0.01(-13.33%)
Mar 10, 2020 0.0800 0.0800 0.0750 0.0750 174,148 +0.00(+0.00%)
Mar 09, 2020 0.0800 0.0800 0.0700 0.0750 531,920 -0.01(-16.67%)
Mar 06, 2020 0.1000 0.1100 0.0900 0.0900 320,772 -0.01(-5.26%)
Mar 05, 2020 0.0950 0.1150 0.0950 0.0950 439,500 +0.00(+0.00%)
Mar 04, 2020 0.1100 0.1100 0.0950 0.0950 166,966 -0.01(-13.64%)
Mar 03, 2020 0.0850 0.1150 0.0800 0.1100 1,118,092 +0.02(+29.41%)
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.