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

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.3950 +0.0200 (+5.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.3750 0.4150 0.3750 0.3950 666,938 +0.02(+5.33%)
Dec 19, 2024 0.4200 0.4250 0.3700 0.3750 2,098,100 -0.03(-8.54%)
Dec 18, 2024 0.4550 0.4550 0.4050 0.4100 1,080,079 -0.05(-9.89%)
Dec 17, 2024 0.4600 0.4700 0.4500 0.4550 529,069 +0.00(+0.00%)
Dec 16, 2024 0.4650 0.4800 0.4500 0.4550 841,404 +0.01(+2.25%)
Dec 13, 2024 0.4600 0.4600 0.4450 0.4450 470,345 -0.02(-4.30%)
Dec 12, 2024 0.4600 0.4700 0.4500 0.4650 600,222 +0.00(+0.00%)
Dec 11, 2024 0.4500 0.4700 0.4450 0.4650 753,741 +0.03(+5.68%)
Dec 10, 2024 0.4600 0.4600 0.4350 0.4400 920,296 -0.03(-5.38%)
Dec 09, 2024 0.4700 0.4800 0.4450 0.4650 1,349,133 -0.02(-4.12%)
Dec 06, 2024 0.4500 0.4950 0.4500 0.4850 1,905,390 +0.02(+4.30%)
Dec 05, 2024 0.5300 0.5300 0.4600 0.4650 3,040,853 -0.04(-8.82%)
Dec 04, 2024 0.4550 0.5100 0.4550 0.5100 3,115,237 +0.07(+14.61%)
Dec 03, 2024 0.4300 0.4450 0.4200 0.4450 1,112,674 +0.02(+4.71%)
Dec 02, 2024 0.4350 0.4430 0.4150 0.4250 1,065,038 -0.01(-2.30%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.