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)

0.2600 -0.0050 (-1.89%)
Streaming Delayed Price Updated: 11:25 AM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2026 0.2850 0.2850 0.2600 0.2650 536,378 -0.02(-5.36%)
Jan 28, 2026 0.2850 0.2900 0.2800 0.2800 162,642 -0.00(-1.75%)
Jan 27, 2026 0.2800 0.2850 0.2650 0.2850 296,006 +0.00(+1.79%)
Jan 26, 2026 0.2850 0.2900 0.2800 0.2800 382,779 -0.01(-5.08%)
Jan 23, 2026 0.2900 0.3050 0.2700 0.2950 449,020 +0.01(+1.72%)
Jan 22, 2026 0.2950 0.2950 0.2850 0.2900 158,683 -0.02(-4.92%)
Jan 21, 2026 0.2950 0.3050 0.2650 0.3050 888,757 +0.01(+4.10%)
Jan 20, 2026 0.3000 0.3200 0.2900 0.2930 684,291 -0.01(-2.33%)
Jan 19, 2026 0.3200 0.3200 0.3000 0.3000 287,336 -0.03(-9.09%)
Jan 16, 2026 0.3550 0.3550 0.3300 0.3300 122,635 -0.01(-1.49%)
Jan 15, 2026 0.3550 0.3550 0.3300 0.3350 505,805 -0.02(-5.63%)
Jan 14, 2026 0.3450 0.3850 0.3450 0.3550 3,094,838 +0.02(+7.58%)
Jan 13, 2026 0.3000 0.3350 0.3000 0.3300 1,761,113 +0.03(+10.00%)
Jan 12, 2026 0.2800 0.3000 0.2800 0.3000 235,842 +0.02(+9.09%)
Jan 09, 2026 0.2900 0.2900 0.2750 0.2750 399,816 -0.01(-1.79%)
Jan 08, 2026 0.2650 0.2900 0.2500 0.2800 678,553 +0.02(+7.69%)
Jan 07, 2026 0.2750 0.2750 0.2600 0.2600 409,757 -0.01(-3.70%)
Jan 06, 2026 0.2600 0.2750 0.2500 0.2700 625,513 +0.01(+1.89%)
Jan 05, 2026 0.2500 0.2700 0.2500 0.2650 706,055 +0.03(+10.42%)
Jan 02, 2026 0.2300 0.2500 0.2300 0.2400 445,356 +0.01(+4.35%)
Dec 31, 2025 0.2300 0 -0.00(-2.13%)
Dec 30, 2025 0.2400 0.2400 0.2300 0.2350 1,237,432 -0.01(-2.08%)
Dec 29, 2025 0.2450 0.2450 0.2400 0.2400 693,985 +0.00(+0.00%)
Dec 24, 2025 0.2400 0 -0.01(-4.00%)
Dec 23, 2025 0.2600 0.2600 0.2450 0.2500 257,357 -0.01(-3.85%)
Dec 22, 2025 0.2700 0.2700 0.2500 0.2600 582,536 +0.01(+1.96%)
Dec 19, 2025 0.2500 0.2550 0.2400 0.2550 864,803 +0.02(+6.25%)
Dec 18, 2025 0.2550 0.2550 0.2400 0.2400 527,314 +0.00(+0.00%)
Dec 17, 2025 0.2550 0.2550 0.2400 0.2400 409,610 -0.01(-4.00%)
Dec 16, 2025 0.2500 0.2550 0.2450 0.2500 215,103 +0.00(+0.00%)
Dec 15, 2025 0.2800 0.2800 0.2500 0.2500 1,184,679 -0.02(-7.41%)
Dec 12, 2025 0.2900 0.2900 0.2700 0.2700 486,622 -0.01(-5.26%)
Dec 11, 2025 0.2900 0.2900 0.2800 0.2850 744,179 +0.00(+0.00%)
Dec 10, 2025 0.3000 0.3000 0.2850 0.2850 310,180 -0.02(-5.00%)
Dec 09, 2025 0.2800 0.3100 0.2800 0.3000 743,672 +0.02(+5.26%)
Dec 08, 2025 0.2950 0.2950 0.2800 0.2850 256,694 -0.01(-1.72%)
Dec 05, 2025 0.3000 0.3000 0.2850 0.2900 476,474 -0.01(-3.33%)
Dec 04, 2025 0.2900 0.3000 0.2850 0.3000 214,296 +0.01(+2.39%)
Dec 03, 2025 0.3000 0.3000 0.2850 0.2930 917,878 -0.00(-0.68%)
Dec 02, 2025 0.3000 0.3050 0.2900 0.2950 558,743 +0.01(+1.72%)
Dec 01, 2025 0.2900 0.3050 0.2850 0.2900 699,460 -0.03(-7.94%)
Nov 28, 2025 0.3300 0.3300 0.3100 0.3150 558,686 +0.00(+0.00%)
Nov 27, 2025 0.2900 0.3400 0.2800 0.3150 1,355,856 +0.03(+12.50%)
Nov 26, 2025 0.2900 0.2950 0.2750 0.2800 403,418 +0.00(+0.00%)
Nov 25, 2025 0.2900 0.2900 0.2700 0.2800 461,980 -0.00(-1.75%)
Nov 24, 2025 0.2750 0.2900 0.2700 0.2850 537,229 +0.02(+9.62%)
Nov 21, 2025 0.2600 0.2700 0.2550 0.2600 957,447 +0.00(+0.00%)
Nov 20, 2025 0.3000 0.3000 0.2600 0.2600 1,463,737 -0.01(-1.89%)
Nov 19, 2025 0.2950 0.2950 0.2650 0.2650 1,342,523 -0.04(-13.11%)
Nov 18, 2025 0.2600 0.3050 0.2600 0.3050 1,243,262 +0.04(+15.09%)
Nov 17, 2025 0.3250 0.3350 0.2550 0.2650 1,711,598 -0.07(-19.70%)
Nov 14, 2025 0.3100 0.3500 0.3050 0.3300 1,753,743 -0.02(-5.71%)
Nov 13, 2025 0.3700 0.3750 0.3450 0.3500 1,002,348 -0.03(-7.89%)
Nov 12, 2025 0.4050 0.4050 0.3700 0.3800 641,281 -0.03(-6.86%)
Nov 11, 2025 0.4150 0.4150 0.3950 0.4080 236,469 -0.01(-1.69%)
Nov 10, 2025 0.4200 0.4400 0.4050 0.4150 323,985 +0.00(+0.00%)
Nov 07, 2025 0.4050 0.4200 0.3750 0.4150 838,089 -0.01(-2.35%)
Nov 06, 2025 0.4300 0.4350 0.4100 0.4250 290,585 -0.02(-3.41%)
Nov 05, 2025 0.4300 0.4450 0.4200 0.4400 445,186 +0.02(+3.53%)
Nov 04, 2025 0.4700 0.4700 0.4200 0.4250 1,426,101 -0.05(-11.46%)
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 Privacy Policy and Terms Of Service.


 

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.