Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dmg Blockchain Solutions Inc (TSV:DMGI)

0.2350 -0.0050 (-2.08%)
Streaming Delayed Price Updated: 1:48 PM EDT, Apr 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2025 0.2400 0 +0.02(+9.09%)
Apr 16, 2025 0.2200 0.2250 0.2150 0.2200 78,240 -0.01(-4.35%)
Apr 15, 2025 0.2300 0.2400 0.2200 0.2300 84,237 -0.00(-2.13%)
Apr 14, 2025 0.2300 0.2500 0.2200 0.2350 317,113 +0.01(+4.44%)
Apr 11, 2025 0.2100 0.2300 0.2050 0.2250 620,099 +0.02(+12.50%)
Apr 10, 2025 0.2200 0.2200 0.2000 0.2000 129,847 -0.01(-4.76%)
Apr 09, 2025 0.1930 0.2250 0.1900 0.2100 536,917 +0.02(+13.51%)
Apr 08, 2025 0.2200 0.2200 0.1850 0.1850 390,487 -0.02(-9.76%)
Apr 07, 2025 0.1950 0.2100 0.1900 0.2050 440,096 -0.02(-8.89%)
Apr 04, 2025 0.2200 0.2250 0.2000 0.2250 319,508 +0.01(+2.27%)
Apr 03, 2025 0.2250 0.2350 0.2150 0.2200 397,771 -0.03(-12.00%)
Apr 02, 2025 0.2250 0.2600 0.2250 0.2500 285,946 +0.02(+8.70%)
Apr 01, 2025 0.2250 0.2300 0.2150 0.2300 593,254 +0.01(+4.55%)
Mar 31, 2025 0.2450 0.2500 0.2150 0.2200 1,781,880 -0.04(-13.73%)
Mar 28, 2025 0.2800 0.2800 0.2500 0.2550 231,569 -0.03(-8.93%)
Mar 27, 2025 0.2800 0.2800 0.2750 0.2800 120,131 +0.00(+0.00%)
Mar 26, 2025 0.2950 0.2950 0.2800 0.2800 60,810 -0.01(-3.45%)
Mar 25, 2025 0.3100 0.3100 0.2900 0.2900 83,136 -0.03(-7.94%)
Mar 24, 2025 0.2850 0.3200 0.2800 0.3150 653,706 +0.04(+14.55%)
Mar 21, 2025 0.2650 0.2900 0.2650 0.2750 280,922 +0.01(+1.85%)
Mar 20, 2025 0.2750 0.2900 0.2700 0.2700 66,224 -0.02(-6.90%)
Mar 19, 2025 0.2500 0.2900 0.2500 0.2900 272,463 +0.03(+13.73%)
Mar 18, 2025 0.2600 0.2700 0.2550 0.2550 85,174 -0.02(-5.56%)
Mar 17, 2025 0.2800 0.2800 0.2600 0.2700 144,151 -0.01(-1.82%)
Mar 14, 2025 0.2700 0.2850 0.2700 0.2750 186,493 +0.01(+3.77%)
Mar 13, 2025 0.2750 0.2750 0.2650 0.2650 133,072 -0.02(-8.62%)
Mar 12, 2025 0.2750 0.2900 0.2700 0.2900 62,050 +0.01(+1.75%)
Mar 11, 2025 0.2650 0.2850 0.2600 0.2850 102,313 +0.02(+7.55%)
Mar 10, 2025 0.2950 0.2950 0.2500 0.2650 190,427 -0.03(-10.17%)
Mar 07, 2025 0.2850 0.3000 0.2800 0.2950 99,239 +0.01(+5.36%)
Mar 06, 2025 0.2950 0.3100 0.2750 0.2800 236,088 -0.02(-8.20%)
Mar 05, 2025 0.2900 0.3050 0.2600 0.3050 271,209 +0.03(+12.96%)
Mar 04, 2025 0.2550 0.2850 0.2350 0.2700 370,788 +0.01(+1.89%)
Mar 03, 2025 0.3000 0.3100 0.2600 0.2650 597,035 -0.01(-3.64%)
Feb 28, 2025 0.2650 0.2800 0.2650 0.2750 210,764 +0.01(+1.85%)
Feb 27, 2025 0.2650 0.2800 0.2650 0.2700 272,222 +0.01(+1.89%)
Feb 26, 2025 0.2700 0.2900 0.2550 0.2650 244,197 -0.01(-1.85%)
Feb 25, 2025 0.2850 0.2900 0.2600 0.2700 569,403 -0.03(-10.00%)
Feb 24, 2025 0.3050 0.3100 0.2950 0.3000 211,273 -0.01(-2.60%)
Feb 21, 2025 0.3150 0.3200 0.3050 0.3080 212,316 -0.01(-3.75%)
Feb 20, 2025 0.3250 0.3250 0.3200 0.3200 33,698 +0.00(+0.00%)
Feb 19, 2025 0.3150 0.3230 0.3150 0.3200 69,879 +0.01(+1.59%)
Feb 18, 2025 0.3200 0.3200 0.3100 0.3150 206,750 -0.01(-3.08%)
Feb 14, 2025 0.3250 0 +0.00(+0.00%)
Feb 13, 2025 0.3200 0.3250 0.3200 0.3250 81,698 -0.01(-1.52%)
Feb 12, 2025 0.3100 0.3350 0.3050 0.3300 186,680 +0.01(+1.54%)
Feb 11, 2025 0.3400 0.3400 0.3150 0.3250 288,840 -0.01(-2.99%)
Feb 10, 2025 0.3450 0.3450 0.3350 0.3350 128,778 -0.01(-1.47%)
Feb 07, 2025 0.3450 0.3500 0.3300 0.3400 448,878 +0.00(+0.00%)
Feb 06, 2025 0.3400 0.3430 0.3300 0.3400 151,156 +0.01(+1.49%)
Feb 05, 2025 0.3500 0.3500 0.3350 0.3350 144,341 -0.01(-4.29%)
Feb 04, 2025 0.3600 0.3600 0.3350 0.3500 76,256 +0.01(+1.45%)
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 following
Privacy Policy and Terms Of Service.