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

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.4500 -0.0050 (-1.10%)
Streaming Delayed Price Updated: 9:45 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 (%)
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%)
Jan 03, 2023 0.1350 0.1450 0.1350 0.1400 155,211 +0.01(+7.69%)
Dec 30, 2022 0.1300 0 -0.01(-3.70%)
Dec 29, 2022 0.1400 0.1500 0.1350 0.1350 178,791 -0.01(-3.57%)
Dec 28, 2022 0.1500 0.1600 0.1400 0.1400 473,534 -0.02(-15.15%)
Dec 23, 2022 0.1650 0 -0.01(-2.94%)
Dec 22, 2022 0.1700 0.1750 0.1650 0.1700 190,216 -0.00(-2.86%)
Dec 21, 2022 0.1800 0.1850 0.1700 0.1750 122,992 -0.01(-2.78%)
Dec 20, 2022 0.1800 0.1850 0.1800 0.1800 147,365 +0.01(+2.86%)
Dec 19, 2022 0.1900 0.2000 0.1750 0.1750 222,676 -0.03(-12.50%)
Dec 16, 2022 0.2000 0.2000 0.1900 0.2000 69,971 +0.01(+2.56%)
Dec 15, 2022 0.2000 0.2050 0.1950 0.1950 86,133 -0.01(-7.14%)
Dec 14, 2022 0.2100 0.2200 0.2100 0.2100 161,651 +0.00(+0.00%)
Dec 13, 2022 0.2200 0.2250 0.2100 0.2100 99,718 +0.00(+0.00%)
Dec 12, 2022 0.2000 0.2150 0.2000 0.2100 61,408 +0.00(+0.00%)
Dec 09, 2022 0.2150 0.2150 0.2100 0.2100 9,412 -0.01(-2.33%)
Dec 08, 2022 0.2000 0.2150 0.1950 0.2150 97,770 +0.01(+7.50%)
Dec 07, 2022 0.2100 0.2100 0.2000 0.2000 17,113 +0.00(+0.00%)
Dec 06, 2022 0.2100 0.2100 0.2000 0.2000 89,778 -0.01(-6.98%)
Dec 05, 2022 0.2200 0.2200 0.2150 0.2150 116,943 +0.00(+0.00%)
Dec 02, 2022 0.2000 0.2150 0.1950 0.2150 118,135 +0.01(+4.88%)
Dec 01, 2022 0.2150 0.2200 0.2050 0.2050 54,531 -0.01(-2.38%)
Nov 30, 2022 0.2050 0.2100 0.2000 0.2100 106,750 +0.01(+5.00%)
Nov 29, 2022 0.2050 0.2100 0.2000 0.2000 90,940 -0.00(-2.44%)
Nov 28, 2022 0.2300 0.2400 0.2050 0.2050 90,515 -0.03(-10.87%)
Nov 25, 2022 0.2050 0.2300 0.2050 0.2300 138,226 +0.03(+12.20%)
Nov 24, 2022 0.2050 0.2150 0.2050 0.2050 83,370 +0.00(+0.00%)
Nov 23, 2022 0.2000 0.2050 0.2000 0.2050 73,960 +0.00(+2.50%)
Nov 22, 2022 0.1800 0.2000 0.1800 0.2000 58,619 +0.01(+5.26%)
Nov 21, 2022 0.2000 0.2000 0.1800 0.1900 191,106 -0.02(-9.52%)
Nov 18, 2022 0.2100 0.2100 0.2000 0.2100 161,432 +0.00(+0.00%)
Nov 17, 2022 0.2100 0.2100 0.2000 0.2100 118,525 +0.01(+2.44%)
Nov 16, 2022 0.2150 0.2150 0.2050 0.2050 236,009 -0.01(-4.65%)
Nov 15, 2022 0.2200 0.2300 0.2150 0.2150 201,631 +0.00(+0.00%)
Nov 14, 2022 0.2250 0.2250 0.2150 0.2150 73,523 -0.02(-6.52%)
Nov 11, 2022 0.2250 0.2300 0.2200 0.2300 197,603 +0.00(+0.00%)
Nov 10, 2022 0.2250 0.2400 0.2250 0.2300 292,371 +0.02(+6.98%)
Nov 09, 2022 0.2150 0.2250 0.2100 0.2150 299,621 -0.02(-6.52%)
Nov 08, 2022 0.2350 0.2350 0.2150 0.2300 361,445 -0.01(-4.17%)
Nov 07, 2022 0.2550 0.2550 0.2400 0.2400 208,079 -0.02(-5.88%)
Nov 04, 2022 0.2450 0.2600 0.2400 0.2550 227,999 +0.02(+8.51%)
Nov 03, 2022 0.2400 0.2450 0.2250 0.2350 399,885 -0.01(-4.08%)
Nov 02, 2022 0.2500 0.2550 0.2400 0.2450 93,142 -0.02(-5.77%)
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.