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

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.5300 -0.0200 (-3.64%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 14, 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 (%)
Nov 30, 2023 0.3800 0.3800 0.3750 0.3750 85,922 -0.01(-2.60%)
Nov 29, 2023 0.3850 0.3900 0.3750 0.3850 261,726 +0.01(+1.32%)
Nov 28, 2023 0.3650 0.3850 0.3500 0.3800 424,738 +0.03(+7.04%)
Nov 27, 2023 0.3700 0.3750 0.3500 0.3550 343,896 -0.02(-5.33%)
Nov 24, 2023 0.3800 0.3950 0.3750 0.3750 157,300 -0.01(-1.32%)
Nov 23, 2023 0.3700 0.3800 0.3700 0.3800 19,885 -0.01(-1.30%)
Nov 22, 2023 0.3650 0.3850 0.3600 0.3850 96,871 +0.02(+4.05%)
Nov 21, 2023 0.3800 0.3850 0.3600 0.3700 182,729 -0.01(-1.33%)
Nov 20, 2023 0.3800 0.3850 0.3600 0.3750 69,975 +0.00(+0.00%)
Nov 17, 2023 0.3850 0.3850 0.3650 0.3750 134,459 -0.01(-1.32%)
Nov 16, 2023 0.3850 0.3850 0.3600 0.3800 266,481 -0.01(-1.30%)
Nov 15, 2023 0.3600 0.3900 0.3500 0.3850 342,163 +0.04(+10.00%)
Nov 14, 2023 0.3600 0.3600 0.3350 0.3500 287,829 -0.01(-1.41%)
Nov 13, 2023 0.3750 0.3750 0.3500 0.3550 118,473 -0.02(-4.05%)
Nov 10, 2023 0.3750 0.3750 0.3700 0.3700 111,369 -0.01(-1.33%)
Nov 09, 2023 0.3950 0.4250 0.3600 0.3750 1,251,394 +0.00(+0.00%)
Nov 08, 2023 0.3700 0.3800 0.3700 0.3750 138,075 +0.00(+0.00%)
Nov 07, 2023 0.3500 0.3750 0.3500 0.3750 93,719 +0.02(+5.63%)
Nov 06, 2023 0.3750 0.3800 0.3500 0.3550 256,421 -0.01(-1.39%)
Nov 03, 2023 0.3750 0.3900 0.3600 0.3600 249,934 -0.03(-7.69%)
Nov 02, 2023 0.3800 0.3900 0.3600 0.3900 285,565 +0.02(+4.00%)
Nov 01, 2023 0.3600 0.3750 0.3550 0.3750 116,632 +0.02(+5.63%)
Oct 31, 2023 0.3700 0.3800 0.3550 0.3550 100,163 -0.03(-6.58%)
Oct 30, 2023 0.3600 0.3950 0.3450 0.3800 437,225 +0.04(+13.43%)
Oct 27, 2023 0.3400 0.3550 0.3300 0.3350 262,862 -0.01(-1.47%)
Oct 26, 2023 0.3750 0.3750 0.3350 0.3400 654,887 -0.03(-8.11%)
Oct 25, 2023 0.3800 0.4100 0.3650 0.3700 796,851 +0.01(+2.78%)
Oct 24, 2023 0.3800 0.4000 0.3550 0.3600 1,050,964 +0.02(+5.88%)
Oct 23, 2023 0.3000 0.3450 0.2950 0.3400 749,665 +0.05(+15.25%)
Oct 20, 2023 0.2950 0.3050 0.2850 0.2950 188,923 +0.00(+0.00%)
Oct 19, 2023 0.2750 0.2950 0.2650 0.2950 203,471 +0.03(+11.32%)
Oct 18, 2023 0.2850 0.2850 0.2650 0.2650 54,693 -0.02(-5.36%)
Oct 17, 2023 0.2900 0.3000 0.2800 0.2800 426,807 -0.01(-3.45%)
Oct 16, 2023 0.2500 0.2950 0.2500 0.2900 632,983 +0.04(+18.37%)
Oct 13, 2023 0.2400 0.2450 0.2300 0.2450 174,361 +0.01(+4.26%)
Oct 12, 2023 0.2400 0.2450 0.2300 0.2350 157,462 -0.01(-2.08%)
Oct 11, 2023 0.2400 0.2450 0.2350 0.2400 531,620 -0.02(-7.69%)
Oct 10, 2023 0.2700 0.2700 0.2600 0.2600 178,738 -0.02(-7.14%)
Oct 06, 2023 0.2800 0 +0.02(+7.69%)
Oct 05, 2023 0.2600 0.2600 0.2550 0.2600 112,807 +0.00(+0.00%)
Oct 04, 2023 0.2600 0.2650 0.2600 0.2600 91,916 +0.01(+1.96%)
Oct 03, 2023 0.2800 0.2800 0.2550 0.2550 433,415 -0.03(-10.53%)
Oct 02, 2023 0.3100 0.3100 0.2750 0.2850 606,370 +0.01(+5.56%)
Sep 29, 2023 0.2800 0.2800 0.2700 0.2700 159,935 -0.01(-1.82%)
Sep 28, 2023 0.2750 0.2900 0.2700 0.2750 398,289 -0.01(-1.79%)
Sep 27, 2023 0.2700 0.2800 0.2650 0.2800 74,936 +0.01(+3.70%)
Sep 26, 2023 0.2800 0.2800 0.2650 0.2700 52,570 +0.00(+0.00%)
Sep 25, 2023 0.2700 0.2750 0.2700 0.2700 64,183 +0.01(+1.89%)
Sep 22, 2023 0.2800 0.2800 0.2650 0.2650 61,230 -0.02(-5.36%)
Sep 21, 2023 0.2750 0.2800 0.2650 0.2800 210,728 -0.00(-1.75%)
Sep 20, 2023 0.2850 0.2850 0.2750 0.2850 66,200 +0.00(+1.79%)
Sep 19, 2023 0.2800 0.2900 0.2800 0.2800 482,237 +0.00(+0.00%)
Sep 18, 2023 0.3000 0.3050 0.2800 0.2800 766,514 -0.01(-5.08%)
Sep 15, 2023 0.3000 0.3000 0.2800 0.2950 164,355 -0.01(-1.67%)
Sep 14, 2023 0.2950 0.3000 0.2900 0.3000 257,021 +0.02(+5.26%)
Sep 13, 2023 0.2950 0.2950 0.2800 0.2850 203,137 +0.00(+0.00%)
Sep 12, 2023 0.3000 0.3100 0.2800 0.2850 431,252 +0.00(+0.00%)
Sep 11, 2023 0.3000 0.3000 0.2850 0.2850 220,841 -0.02(-5.00%)
Sep 08, 2023 0.3200 0.3200 0.3000 0.3000 179,717 -0.02(-6.25%)
Sep 07, 2023 0.3100 0.3300 0.3000 0.3200 185,120 +0.01(+3.23%)
Sep 06, 2023 0.3150 0.3150 0.3000 0.3100 235,835 -0.01(-3.13%)
Sep 05, 2023 0.3100 0.3200 0.3000 0.3200 121,114 +0.02(+4.92%)
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.