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

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.3250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 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 (%)
Feb 14, 2025 0.3300 0.3400 0.3250 0.3250 227,676 +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%)
Feb 03, 2025 0.3100 0.3550 0.3100 0.3450 406,255 -0.01(-2.82%)
Jan 31, 2025 0.3700 0.3800 0.3550 0.3550 614,134 -0.00(-0.84%)
Jan 30, 2025 0.3300 0.3600 0.3300 0.3580 718,551 +0.03(+10.15%)
Jan 29, 2025 0.3100 0.3250 0.3000 0.3250 353,697 +0.02(+4.84%)
Jan 28, 2025 0.3100 0.3200 0.3050 0.3100 289,829 +0.01(+1.64%)
Jan 27, 2025 0.3250 0.3250 0.3000 0.3050 1,200,694 -0.04(-11.59%)
Jan 24, 2025 0.3350 0.3500 0.3250 0.3450 299,789 +0.00(+1.47%)
Jan 23, 2025 0.3350 0.3400 0.3250 0.3400 615,488 +0.01(+1.49%)
Jan 22, 2025 0.3400 0.3400 0.3200 0.3350 356,277 +0.01(+1.52%)
Jan 21, 2025 0.3700 0.3700 0.3300 0.3300 1,692,799 -0.02(-7.04%)
Jan 20, 2025 0.3750 0.3800 0.3500 0.3550 718,090 -0.01(-1.39%)
Jan 17, 2025 0.3800 0.3850 0.3600 0.3600 1,071,160 -0.01(-1.37%)
Jan 16, 2025 0.3650 0.3650 0.3550 0.3650 495,114 +0.00(+0.00%)
Jan 15, 2025 0.3500 0.3750 0.3500 0.3650 465,252 +0.02(+7.35%)
Jan 14, 2025 0.3500 0.3500 0.3350 0.3400 372,119 -0.00(-1.45%)
Jan 13, 2025 0.3400 0.3450 0.3300 0.3450 285,485 -0.01(-2.82%)
Jan 10, 2025 0.3600 0.3600 0.3350 0.3550 457,327 +0.00(+0.00%)
Jan 09, 2025 0.3500 0.3550 0.3450 0.3550 185,524 +0.00(+0.00%)
Jan 08, 2025 0.3750 0.3750 0.3450 0.3550 547,149 -0.02(-4.05%)
Jan 07, 2025 0.3900 0.4000 0.3600 0.3700 597,634 -0.03(-7.50%)
Jan 06, 2025 0.4000 0.4100 0.3850 0.4000 766,861 +0.01(+1.27%)
Jan 03, 2025 0.3800 0.3950 0.3650 0.3950 823,329 +0.03(+6.76%)
Jan 02, 2025 0.3500 0.3700 0.3450 0.3700 588,849 +0.03(+7.25%)
Dec 31, 2024 0.3450 0 -0.01(-2.82%)
Dec 30, 2024 0.3700 0.3700 0.3450 0.3550 1,003,402 -0.03(-7.79%)
Dec 27, 2024 0.3700 0.3850 0.3600 0.3850 649,057 +0.01(+1.32%)
Dec 24, 2024 0.3800 0 +0.01(+2.70%)
Dec 23, 2024 0.3900 0.3900 0.3600 0.3700 948,731 -0.03(-6.33%)
Dec 20, 2024 0.3750 0.4150 0.3750 0.3950 666,938 +0.02(+5.33%)
Dec 19, 2024 0.4200 0.4250 0.3700 0.3750 2,098,100 -0.03(-8.54%)
Dec 18, 2024 0.4550 0.4550 0.4050 0.4100 1,080,079 -0.05(-9.89%)
Dec 17, 2024 0.4600 0.4700 0.4500 0.4550 529,069 +0.00(+0.00%)
Dec 16, 2024 0.4650 0.4800 0.4500 0.4550 841,404 +0.01(+2.25%)
Dec 13, 2024 0.4600 0.4600 0.4450 0.4450 470,345 -0.02(-4.30%)
Dec 12, 2024 0.4600 0.4700 0.4500 0.4650 600,222 +0.00(+0.00%)
Dec 11, 2024 0.4500 0.4700 0.4450 0.4650 753,741 +0.03(+5.68%)
Dec 10, 2024 0.4600 0.4600 0.4350 0.4400 920,296 -0.03(-5.38%)
Dec 09, 2024 0.4700 0.4800 0.4450 0.4650 1,349,133 -0.02(-4.12%)
Dec 06, 2024 0.4500 0.4950 0.4500 0.4850 1,905,390 +0.02(+4.30%)
Dec 05, 2024 0.5300 0.5300 0.4600 0.4650 3,040,853 -0.04(-8.82%)
Dec 04, 2024 0.4550 0.5100 0.4550 0.5100 3,115,237 +0.07(+14.61%)
Dec 03, 2024 0.4300 0.4450 0.4200 0.4450 1,112,674 +0.02(+4.71%)
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 and Conditions.