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 )

0.4950 +0.0250 (+5.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

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.