Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Dmg Blockchain Solutions Inc (TSV:DMGI)

0.2700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
May 14, 2025 0.2700 0.2700 0.2550 0.2700 155,725 +0.00(+0.00%)
May 13, 2025 0.2350 0.2700 0.2350 0.2700 432,902 +0.03(+10.20%)
May 12, 2025 0.2450 0.2500 0.2350 0.2450 281,099 +0.01(+6.52%)
May 09, 2025 0.2450 0.2450 0.2300 0.2300 80,546 -0.01(-6.12%)
May 08, 2025 0.2400 0.2450 0.2350 0.2450 87,640 +0.02(+8.89%)
May 07, 2025 0.2300 0.2300 0.2200 0.2250 66,204 +0.00(+0.00%)
May 06, 2025 0.2350 0.2350 0.2200 0.2250 159,685 -0.01(-6.25%)
May 05, 2025 0.2450 0.2450 0.2330 0.2400 85,431 -0.01(-4.00%)
May 02, 2025 0.2450 0.2600 0.2450 0.2500 100,317 -0.01(-1.96%)
May 01, 2025 0.2550 0.2650 0.2450 0.2550 203,777 +0.01(+2.00%)
Apr 30, 2025 0.2450 0.2500 0.2250 0.2500 114,310 +0.01(+2.04%)
Apr 29, 2025 0.2500 0.2500 0.2450 0.2450 67,196 -0.02(-5.77%)
Apr 28, 2025 0.2650 0.2650 0.2500 0.2600 138,055 +0.00(+0.00%)
Apr 25, 2025 0.2500 0.2650 0.2500 0.2600 267,141 +0.01(+4.00%)
Apr 24, 2025 0.2550 0.2550 0.2450 0.2500 103,676 +0.00(+0.00%)
Apr 23, 2025 0.2550 0.2650 0.2450 0.2500 225,734 +0.00(+0.00%)
Apr 22, 2025 0.2400 0.2500 0.2400 0.2500 118,264 +0.02(+8.70%)
Apr 21, 2025 0.2400 0.2400 0.2300 0.2300 90,615 -0.01(-4.17%)
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%)
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.