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

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.4350 +0.0220 (+5.33%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 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 29, 2024 0.4150 0.4400 0.4100 0.4350 1,501,298 +0.02(+5.33%)
Nov 28, 2024 0.4200 0.4200 0.4100 0.4130 399,144 -0.01(-1.67%)
Nov 27, 2024 0.4050 0.4250 0.3950 0.4200 935,072 +0.02(+6.33%)
Nov 26, 2024 0.4050 0.4250 0.3900 0.3950 1,639,062 -0.01(-3.66%)
Nov 25, 2024 0.4350 0.4400 0.4100 0.4100 1,622,181 -0.03(-5.75%)
Nov 22, 2024 0.4150 0.4500 0.3900 0.4350 3,159,743 +0.03(+6.10%)
Nov 21, 2024 0.4500 0.4550 0.4100 0.4100 1,937,441 -0.03(-6.82%)
Nov 20, 2024 0.4700 0.4850 0.4250 0.4400 2,968,866 -0.03(-5.38%)
Nov 19, 2024 0.4800 0.4800 0.4550 0.4650 834,492 -0.01(-2.11%)
Nov 18, 2024 0.4950 0.4950 0.4700 0.4750 937,606 -0.02(-4.04%)
Nov 15, 2024 0.4750 0.5000 0.4700 0.4950 1,113,499 +0.03(+5.32%)
Nov 14, 2024 0.5000 0.5100 0.4600 0.4700 1,130,542 -0.02(-4.08%)
Nov 13, 2024 0.5300 0.5400 0.4800 0.4900 2,633,309 -0.04(-7.55%)
Nov 12, 2024 0.5200 0.5300 0.4780 0.5300 4,840,818 -0.10(-15.87%)
Nov 11, 2024 0.6100 0.6300 0.5800 0.6300 2,299,977 +0.11(+21.15%)
Nov 08, 2024 0.5800 0.5900 0.5000 0.5200 2,949,604 -0.07(-11.86%)
Nov 07, 2024 0.5900 0.6000 0.5700 0.5900 308,601 -0.01(-1.67%)
Nov 06, 2024 0.6100 0.6200 0.5600 0.6000 646,455 +0.05(+9.09%)
Nov 05, 2024 0.5200 0.5500 0.5200 0.5500 239,497 +0.05(+10.00%)
Nov 04, 2024 0.5200 0.5200 0.4900 0.5000 284,424 -0.02(-3.85%)
Nov 01, 2024 0.5000 0.5400 0.5000 0.5200 140,216 +0.01(+1.96%)
Oct 31, 2024 0.5600 0.5600 0.5000 0.5100 426,006 -0.04(-7.27%)
Oct 30, 2024 0.5500 0.5700 0.5400 0.5500 217,466 +0.00(+0.00%)
Oct 29, 2024 0.5900 0.6200 0.5500 0.5500 1,263,416 -0.03(-5.17%)
Oct 28, 2024 0.5000 0.5800 0.5000 0.5800 1,295,036 +0.09(+18.37%)
Oct 25, 2024 0.5100 0.5100 0.4800 0.4900 230,502 -0.02(-3.92%)
Oct 24, 2024 0.5000 0.5100 0.4800 0.5100 311,998 +0.02(+4.08%)
Oct 23, 2024 0.4950 0.5150 0.4800 0.4900 170,864 -0.01(-2.00%)
Oct 22, 2024 0.5200 0.5300 0.5000 0.5000 158,532 -0.02(-3.85%)
Oct 21, 2024 0.5000 0.5200 0.4800 0.5200 452,803 +0.03(+5.05%)
Oct 18, 2024 0.4700 0.5000 0.4700 0.4950 296,535 +0.03(+6.45%)
Oct 17, 2024 0.4800 0.4800 0.4600 0.4650 172,664 -0.01(-2.11%)
Oct 16, 2024 0.4800 0.4900 0.4750 0.4750 257,430 -0.01(-1.04%)
Oct 15, 2024 0.4950 0.4950 0.4650 0.4800 292,070 +0.01(+1.05%)
Oct 11, 2024 0.4750 0 +0.01(+3.26%)
Oct 10, 2024 0.4600 0.4600 0.4500 0.4600 39,968 -0.01(-1.08%)
Oct 09, 2024 0.4600 0.4750 0.4600 0.4650 67,227 +0.01(+1.09%)
Oct 08, 2024 0.4750 0.4750 0.4550 0.4600 166,053 -0.01(-3.16%)
Oct 07, 2024 0.4800 0.5100 0.4700 0.4750 301,406 -0.02(-3.06%)
Oct 04, 2024 0.4800 0.4900 0.4750 0.4900 153,116 +0.02(+4.26%)
Oct 03, 2024 0.4700 0.4750 0.4650 0.4700 55,473 -0.01(-1.05%)
Oct 02, 2024 0.4600 0.4800 0.4600 0.4750 52,792 +0.01(+2.15%)
Oct 01, 2024 0.4750 0.4750 0.4600 0.4650 110,222 -0.02(-4.12%)
Sep 30, 2024 0.5000 0.5000 0.4750 0.4850 121,240 -0.02(-3.00%)
Sep 27, 2024 0.5400 0.5400 0.5000 0.5000 222,370 -0.03(-5.66%)
Sep 26, 2024 0.5300 0.5500 0.5200 0.5300 159,767 +0.00(+0.00%)
Sep 25, 2024 0.5100 0.5400 0.5100 0.5300 308,651 +0.03(+6.00%)
Sep 24, 2024 0.4750 0.5100 0.4600 0.5000 474,997 +0.03(+6.38%)
Sep 23, 2024 0.4700 0.4800 0.4650 0.4700 136,551 +0.00(+1.08%)
Sep 20, 2024 0.4650 0.4650 0.4500 0.4650 49,927 +0.01(+1.09%)
Sep 19, 2024 0.4800 0.4800 0.4500 0.4600 117,775 -0.01(-2.13%)
Sep 18, 2024 0.4650 0.4800 0.4500 0.4700 228,496 +0.00(+0.00%)
Sep 17, 2024 0.4550 0.4800 0.4500 0.4700 222,958 +0.01(+2.17%)
Sep 16, 2024 0.4700 0.4700 0.4150 0.4600 67,511 -0.02(-5.15%)
Sep 13, 2024 0.4500 0.4850 0.4500 0.4850 93,178 +0.02(+5.43%)
Sep 12, 2024 0.4600 0.4800 0.4500 0.4600 97,831 +0.01(+2.22%)
Sep 11, 2024 0.4500 0.4600 0.4450 0.4500 102,318 -0.01(-1.10%)
Sep 10, 2024 0.4500 0.4550 0.4400 0.4550 66,171 +0.01(+2.25%)
Sep 09, 2024 0.4200 0.4450 0.4200 0.4450 181,295 +0.03(+5.95%)
Sep 06, 2024 0.4400 0.4450 0.4050 0.4200 335,942 -0.04(-8.70%)
Sep 05, 2024 0.4550 0.4600 0.4450 0.4600 91,708 -0.01(-2.13%)
Sep 04, 2024 0.4350 0.4700 0.4350 0.4700 74,012 +0.02(+5.62%)
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.