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 (TSV:DMGI)

0.2300 -0.0050 (-2.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 0.2300 0.2350 0.2250 0.2300 84,043 -0.00(-2.13%)
Apr 01, 2026 0.2350 0.2350 0.2300 0.2350 85,788 +0.01(+3.07%)
Mar 31, 2026 0.2200 0.2280 0.2200 0.2280 114,174 +0.01(+3.64%)
Mar 30, 2026 0.2350 0.2350 0.2200 0.2200 221,685 -0.01(-4.35%)
Mar 27, 2026 0.2300 0.2300 0.2200 0.2300 426,650 +0.00(+0.00%)
Mar 26, 2026 0.2400 0.2400 0.2300 0.2300 82,599 -0.01(-4.17%)
Mar 25, 2026 0.2400 0.2500 0.2400 0.2400 61,647 +0.00(+0.00%)
Mar 24, 2026 0.2350 0.2450 0.2350 0.2400 76,572 +0.01(+2.13%)
Mar 23, 2026 0.2350 0.2450 0.2350 0.2350 149,881 +0.00(+0.00%)
Mar 20, 2026 0.2350 0.2400 0.2300 0.2350 67,746 -0.01(-2.08%)
Mar 19, 2026 0.2500 0.2550 0.2300 0.2400 310,488 -0.02(-5.88%)
Mar 18, 2026 0.2450 0.2550 0.2400 0.2550 432,020 +0.01(+4.08%)
Mar 17, 2026 0.2400 0.2450 0.2350 0.2450 205,344 +0.01(+6.52%)
Mar 16, 2026 0.2450 0.2550 0.2300 0.2300 393,795 +0.01(+2.22%)
Mar 13, 2026 0.2350 0.2400 0.2250 0.2250 312,551 +0.00(+0.00%)
Mar 12, 2026 0.2350 0.2350 0.2250 0.2250 85,496 -0.01(-4.26%)
Mar 11, 2026 0.2350 0.2400 0.2350 0.2350 123,064 -0.01(-2.08%)
Mar 10, 2026 0.2300 0.2400 0.2300 0.2400 90,701 +0.01(+4.35%)
Mar 09, 2026 0.2450 0.2450 0.2250 0.2300 188,960 +0.01(+2.22%)
Mar 06, 2026 0.2450 0.2450 0.2250 0.2250 547,783 -0.01(-6.25%)
Mar 05, 2026 0.2550 0.2550 0.2400 0.2400 208,684 -0.02(-5.88%)
Mar 04, 2026 0.2400 0.2550 0.2400 0.2550 349,627 +0.02(+10.87%)
Mar 03, 2026 0.2300 0.2350 0.2250 0.2300 121,886 +0.00(+0.00%)
Mar 02, 2026 0.2300 0.2450 0.2300 0.2300 614,011 -0.00(-2.13%)
Feb 27, 2026 0.2450 0.2450 0.2300 0.2350 163,642 +0.00(+0.00%)
Feb 26, 2026 0.2500 0.2500 0.2350 0.2350 355,566 -0.02(-6.00%)
Feb 25, 2026 0.2400 0.2550 0.2400 0.2500 740,742 +0.02(+6.38%)
Feb 24, 2026 0.2400 0.2450 0.2350 0.2350 104,951 +0.00(+0.00%)
Feb 23, 2026 0.2400 0.2500 0.2350 0.2350 274,074 -0.02(-7.84%)
Feb 20, 2026 0.2500 0.2550 0.2400 0.2550 202,717 +0.02(+6.25%)
Feb 19, 2026 0.2350 0.2500 0.2300 0.2400 80,848 +0.01(+6.67%)
Feb 18, 2026 0.2200 0.2400 0.2200 0.2250 99,563 +0.00(+0.00%)
Feb 17, 2026 0.2400 0.2400 0.2200 0.2250 160,553 -0.02(-8.16%)
Feb 13, 2026 0.2450 0 +0.01(+6.52%)
Feb 12, 2026 0.2350 0.2450 0.2250 0.2300 165,319 -0.00(-2.13%)
Feb 11, 2026 0.2500 0.2500 0.2350 0.2350 360,458 -0.02(-7.84%)
Feb 10, 2026 0.2500 0.2550 0.2400 0.2550 389,052 +0.01(+4.08%)
Feb 09, 2026 0.2450 0.2550 0.2350 0.2450 247,561 +0.00(+0.00%)
Feb 06, 2026 0.2200 0.2500 0.2200 0.2450 406,365 +0.03(+13.95%)
Feb 05, 2026 0.2300 0.2300 0.2150 0.2150 716,429 -0.02(-6.52%)
Feb 04, 2026 0.2550 0.2550 0.2250 0.2300 962,163 -0.01(-6.12%)
Feb 03, 2026 0.2650 0.2650 0.2400 0.2450 486,807 -0.02(-5.77%)
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.