Dmg Blockchain Solutions Inc (TSV: DMGI )

0.5100 -0.0400 (-7.27%)
Streaming Delayed Price Updated: 1:42 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 0.4800 0.4800 0.4400 0.4450 270,855 -0.03(-7.29%)
Aug 30, 2024 0.4800 0 +0.00(+0.00%)
Aug 29, 2024 0.4900 0.4900 0.4800 0.4800 63,070 +0.01(+2.13%)
Aug 28, 2024 0.5000 0.5000 0.4700 0.4700 143,971 -0.03(-6.00%)
Aug 27, 2024 0.5000 0.5100 0.4850 0.5000 294,754 -0.01(-1.96%)
Aug 26, 2024 0.5300 0.5300 0.5100 0.5100 130,034 -0.02(-3.77%)
Aug 23, 2024 0.4900 0.5300 0.4900 0.5300 176,433 +0.04(+8.16%)
Aug 22, 2024 0.5100 0.5100 0.4850 0.4900 55,647 -0.01(-2.00%)
Aug 21, 2024 0.5100 0.5100 0.4950 0.5000 113,183 +0.01(+1.01%)
Aug 20, 2024 0.4850 0.5100 0.4850 0.4950 205,389 +0.02(+3.13%)
Aug 19, 2024 0.4800 0.4950 0.4800 0.4800 55,184 -0.02(-3.03%)
Aug 16, 2024 0.4800 0.5000 0.4750 0.4950 102,033 +0.02(+4.21%)
Aug 15, 2024 0.4800 0.5000 0.4700 0.4750 83,178 -0.02(-4.04%)
Aug 14, 2024 0.5000 0.5000 0.4750 0.4950 76,826 -0.01(-1.00%)
Aug 13, 2024 0.4800 0.5100 0.4700 0.5000 176,821 +0.02(+3.09%)
Aug 12, 2024 0.4900 0.4950 0.4750 0.4850 174,360 -0.02(-3.00%)
Aug 09, 2024 0.5000 0.5100 0.4850 0.5000 289,755 -0.01(-1.96%)
Aug 08, 2024 0.5100 0.5200 0.4850 0.5100 153,735 +0.02(+4.08%)
Aug 07, 2024 0.5100 0.5200 0.4700 0.4900 208,808 -0.02(-3.92%)
Aug 06, 2024 0.4700 0.5100 0.4700 0.5100 482,519 -0.01(-1.92%)
Aug 02, 2024 0.5200 0 -0.03(-5.45%)
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.