ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.5200 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2024 0.5200 0 -0.03(-5.45%)
Aug 01, 2024 0.5700 0.5800 0.5500 0.5500 322,652 -0.03(-5.17%)
Jul 31, 2024 0.6000 0.6000 0.5800 0.5800 59,453 -0.01(-1.69%)
Jul 30, 2024 0.6000 0.6000 0.5700 0.5900 127,983 -0.01(-1.67%)
Jul 29, 2024 0.6100 0.6200 0.5900 0.6000 174,727 +0.00(+0.00%)
Jul 26, 2024 0.6000 0.6300 0.5900 0.6000 570,403 +0.03(+5.26%)
Jul 25, 2024 0.5900 0.5900 0.5700 0.5700 201,536 -0.02(-3.39%)
Jul 24, 2024 0.6100 0.6300 0.5800 0.5900 418,390 -0.02(-3.28%)
Jul 23, 2024 0.6000 0.6500 0.5800 0.6100 1,341,626 +0.01(+1.67%)
Jul 22, 2024 0.5900 0.6100 0.5800 0.6000 204,380 +0.02(+3.45%)
Jul 19, 2024 0.5400 0.5800 0.5400 0.5800 318,483 +0.04(+7.41%)
Jul 18, 2024 0.5700 0.5800 0.5400 0.5400 225,768 -0.02(-3.57%)
Jul 17, 2024 0.5700 0.5900 0.5500 0.5600 387,129 -0.02(-3.45%)
Jul 16, 2024 0.5600 0.5900 0.5600 0.5800 615,713 +0.03(+5.45%)
Jul 15, 2024 0.5300 0.5700 0.5200 0.5500 735,292 +0.04(+7.84%)
Jul 12, 2024 0.4950 0.5100 0.4900 0.5100 112,779 +0.02(+3.03%)
Jul 11, 2024 0.5000 0.5000 0.4850 0.4950 228,825 +0.01(+2.06%)
Jul 10, 2024 0.4950 0.4950 0.4850 0.4850 78,522 -0.01(-1.02%)
Jul 09, 2024 0.5000 0.5050 0.4900 0.4900 146,059 -0.02(-3.92%)
Jul 08, 2024 0.5000 0.5100 0.4850 0.5100 297,710 +0.01(+2.00%)
Jul 05, 2024 0.4950 0.5200 0.4800 0.5000 514,959 -0.01(-1.96%)
Jul 04, 2024 0.5000 0.5200 0.4900 0.5100 388,015 +0.00(+0.00%)
Jul 03, 2024 0.5200 0.5300 0.5000 0.5100 172,124 -0.03(-5.56%)
Jul 02, 2024 0.5200 0.5400 0.5100 0.5400 207,295 +0.02(+3.85%)
Jun 28, 2024 0.5200 0 -0.01(-0.95%)
Jun 27, 2024 0.5300 0.5400 0.5200 0.5250 123,578 -0.01(-0.94%)
Jun 26, 2024 0.5400 0.5500 0.5200 0.5300 127,392 +0.00(+0.00%)
Jun 25, 2024 0.5200 0.5500 0.5200 0.5300 251,290 +0.01(+1.92%)
Jun 24, 2024 0.5200 0.5300 0.5000 0.5200 228,780 +0.00(+0.00%)
Jun 21, 2024 0.5500 0.5500 0.5200 0.5200 370,979 -0.02(-3.70%)
Jun 20, 2024 0.5500 0.5700 0.5400 0.5400 402,653 +0.00(+0.00%)
Jun 19, 2024 0.5500 0.5500 0.5300 0.5400 157,816 -0.01(-1.82%)
Jun 18, 2024 0.5500 0.5600 0.5400 0.5500 180,159 -0.01(-1.79%)
Jun 17, 2024 0.5400 0.5800 0.5300 0.5600 346,340 +0.03(+5.66%)
Jun 14, 2024 0.5400 0.5600 0.5300 0.5300 295,074 -0.01(-1.85%)
Jun 13, 2024 0.5500 0.5700 0.5300 0.5400 294,424 +0.01(+1.89%)
Jun 12, 2024 0.5500 0.5800 0.5300 0.5300 260,303 -0.02(-3.64%)
Jun 11, 2024 0.5500 0.5700 0.5300 0.5500 540,269 -0.02(-3.51%)
Jun 10, 2024 0.5900 0.5900 0.5600 0.5700 169,279 +0.00(+0.00%)
Jun 07, 2024 0.5900 0.6300 0.5700 0.5700 599,462 -0.03(-5.00%)
Jun 06, 2024 0.6100 0.6100 0.5900 0.6000 495,466 +0.00(+0.00%)
Jun 05, 2024 0.5800 0.6200 0.5800 0.6000 638,751 +0.02(+3.45%)
Jun 04, 2024 0.5500 0.5900 0.5300 0.5800 657,164 +0.04(+7.41%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.