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

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.4600 -0.0050 (-1.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Mar 31, 2023 0.3100 0.3200 0.3100 0.3100 103,501 +0.01(+1.64%)
Mar 30, 2023 0.3150 0.3150 0.3000 0.3050 160,659 -0.01(-3.17%)
Mar 29, 2023 0.3150 0.3300 0.3100 0.3150 118,153 +0.01(+1.61%)
Mar 28, 2023 0.3150 0.3150 0.3050 0.3100 84,883 +0.00(+0.00%)
Mar 27, 2023 0.3300 0.3300 0.3100 0.3100 160,523 -0.01(-3.13%)
Mar 24, 2023 0.3350 0.3350 0.3150 0.3200 139,684 -0.02(-5.88%)
Mar 23, 2023 0.2900 0.3400 0.2900 0.3400 390,033 +0.05(+15.25%)
Mar 22, 2023 0.3400 0.3400 0.2950 0.2950 509,171 -0.03(-9.23%)
Mar 21, 2023 0.3150 0.3400 0.3150 0.3250 369,760 +0.01(+1.56%)
Mar 20, 2023 0.3400 0.3400 0.3200 0.3200 393,590 +0.00(+0.00%)
Mar 17, 2023 0.3150 0.3200 0.3050 0.3200 666,441 +0.03(+8.47%)
Mar 16, 2023 0.2850 0.3000 0.2850 0.2950 47,326 +0.01(+3.51%)
Mar 15, 2023 0.2950 0.2950 0.2800 0.2850 141,951 -0.02(-5.00%)
Mar 14, 2023 0.3150 0.3200 0.2950 0.3000 340,599 +0.02(+7.14%)
Mar 13, 2023 0.2850 0.2950 0.2750 0.2800 210,785 +0.03(+9.80%)
Mar 10, 2023 0.2600 0.2600 0.2500 0.2550 201,377 -0.01(-3.77%)
Mar 09, 2023 0.2800 0.2800 0.2600 0.2650 190,541 -0.02(-7.02%)
Mar 08, 2023 0.2800 0.2900 0.2800 0.2850 35,268 +0.00(+1.79%)
Mar 07, 2023 0.3000 0.3000 0.2800 0.2800 334,854 -0.02(-8.20%)
Mar 06, 2023 0.2900 0.3100 0.2900 0.3050 50,330 +0.01(+3.39%)
Mar 03, 2023 0.3000 0.3050 0.2900 0.2950 190,779 -0.02(-4.84%)
Mar 02, 2023 0.3100 0.3100 0.3000 0.3100 79,544 +0.00(+0.00%)
Mar 01, 2023 0.3250 0.3250 0.3100 0.3100 28,270 -0.01(-3.13%)
Feb 28, 2023 0.3100 0.3250 0.3100 0.3200 71,783 +0.01(+3.23%)
Feb 27, 2023 0.3250 0.3300 0.3100 0.3100 143,495 +0.01(+3.33%)
Feb 24, 2023 0.3200 0.3200 0.3000 0.3000 61,377 -0.03(-7.69%)
Feb 23, 2023 0.3150 0.3250 0.3050 0.3250 44,500 +0.01(+3.17%)
Feb 22, 2023 0.3200 0.3300 0.3100 0.3150 218,870 -0.01(-3.08%)
Feb 21, 2023 0.3400 0.3400 0.3200 0.3250 395,191 -0.01(-2.99%)
Feb 17, 2023 0.3350 0 +0.01(+1.52%)
Feb 16, 2023 0.3600 0.3700 0.3300 0.3300 499,787 -0.02(-7.04%)
Feb 15, 2023 0.3350 0.3600 0.3300 0.3550 558,776 +0.03(+9.23%)
Feb 14, 2023 0.3250 0.3450 0.3050 0.3250 360,910 +0.01(+1.56%)
Feb 13, 2023 0.3150 0.3200 0.3000 0.3200 136,259 +0.02(+4.92%)
Feb 10, 2023 0.2850 0.3200 0.2600 0.3050 695,267 +0.02(+5.17%)
Feb 09, 2023 0.3200 0.3350 0.2750 0.2900 603,466 -0.04(-10.77%)
Feb 08, 2023 0.3350 0.3350 0.3200 0.3250 93,642 -0.02(-4.41%)
Feb 07, 2023 0.3600 0.3650 0.3350 0.3400 489,927 +0.00(+0.00%)
Feb 06, 2023 0.3100 0.3500 0.3050 0.3400 336,559 +0.01(+1.49%)
Feb 03, 2023 0.3600 0.3650 0.3350 0.3350 433,714 -0.02(-6.94%)
Feb 02, 2023 0.3400 0.3950 0.3300 0.3600 1,574,162 +0.03(+10.77%)
Feb 01, 2023 0.3000 0.3350 0.2900 0.3250 398,075 +0.02(+4.84%)
Jan 31, 2023 0.3150 0.3150 0.3050 0.3100 217,554 +0.02(+6.90%)
Jan 30, 2023 0.3300 0.3300 0.2900 0.2900 509,109 -0.03(-9.38%)
Jan 27, 2023 0.3200 0.3350 0.3150 0.3200 252,536 +0.00(+0.00%)
Jan 26, 2023 0.3300 0.3350 0.3150 0.3200 101,580 +0.01(+3.23%)
Jan 25, 2023 0.3000 0.3100 0.2900 0.3100 155,066 +0.00(+0.00%)
Jan 24, 2023 0.3300 0.3300 0.3100 0.3100 186,991 -0.02(-6.06%)
Jan 23, 2023 0.3300 0.3400 0.3200 0.3300 790,497 +0.02(+4.76%)
Jan 20, 2023 0.3000 0.3200 0.2450 0.3150 975,490 +0.02(+6.78%)
Jan 19, 2023 0.2500 0.3150 0.2500 0.2950 601,861 +0.03(+13.46%)
Jan 18, 2023 0.3350 0.3350 0.2550 0.2600 1,134,215 -0.07(-20.00%)
Jan 17, 2023 0.3700 0.3800 0.3150 0.3250 978,285 -0.02(-7.14%)
Jan 16, 2023 0.3450 0.3550 0.3350 0.3500 822,846 +0.03(+11.11%)
Jan 13, 2023 0.2800 0.3700 0.2750 0.3150 2,057,260 +0.05(+21.15%)
Jan 12, 2023 0.2200 0.2750 0.2050 0.2600 1,443,717 +0.07(+36.84%)
Jan 11, 2023 0.2100 0.2100 0.1900 0.1900 150,872 -0.01(-2.56%)
Jan 10, 2023 0.2000 0.2000 0.1900 0.1950 96,146 +0.01(+2.63%)
Jan 09, 2023 0.1850 0.2100 0.1800 0.1900 351,279 +0.02(+11.76%)
Jan 06, 2023 0.1600 0.1700 0.1600 0.1700 261,801 +0.01(+6.25%)
Jan 05, 2023 0.1850 0.1850 0.1500 0.1600 743,833 -0.01(-8.57%)
Jan 04, 2023 0.1500 0.2050 0.1500 0.1750 593,263 +0.03(+25.00%)
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.