close
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Dmg Blockchain Solutions Inc (TSV:DMGI)

0.5500 -0.0100 (-1.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 10, 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 (%)
Oct 10, 2025 0.5700 0.6400 0.5400 0.5500 3,419,111 -0.01(-1.79%)
Oct 09, 2025 0.5900 0.5900 0.5400 0.5600 1,136,466 -0.02(-3.45%)
Oct 08, 2025 0.5500 0.5900 0.5800 1,473,655 +0.02(+3.57%)
Oct 07, 2025 0.5900 0.6100 0.5200 0.5600 2,129,066 -0.02(-3.45%)
Oct 06, 2025 0.4900 0.5900 0.4900 0.5800 2,467,773 +0.09(+19.59%)
Oct 03, 2025 0.4900 0.5000 0.4750 0.4850 499,401 +0.00(+0.41%)
Oct 02, 2025 0.5100 0.5100 0.4700 0.4830 837,081 -0.01(-2.42%)
Oct 01, 2025 0.4750 0.5100 0.4750 0.4950 1,429,666 +0.02(+3.13%)
Sep 30, 2025 0.4350 0.4950 0.4350 0.4800 2,237,135 +0.04(+9.09%)
Sep 29, 2025 0.3500 0.4400 0.3400 0.4400 2,001,994 +0.10(+30.18%)
Sep 26, 2025 0.3300 0.3450 0.3300 0.3380 280,562 +0.00(+0.00%)
Sep 25, 2025 0.3350 0.3450 0.3300 0.3380 562,138 -0.02(-5.59%)
Sep 24, 2025 0.3350 0.3600 0.3300 0.3580 426,074 +0.03(+8.48%)
Sep 23, 2025 0.3700 0.3700 0.3250 0.3300 623,788 -0.03(-8.33%)
Sep 22, 2025 0.3600 0.3600 0.3400 0.3600 536,730 -0.01(-2.70%)
Sep 19, 2025 0.3750 0.3750 0.3500 0.3700 630,955 +0.00(+0.00%)
Sep 18, 2025 0.3600 0.3800 0.3500 0.3700 1,098,726 +0.03(+10.45%)
Sep 17, 2025 0.3350 0.3350 0.3200 0.3350 237,528 -0.01(-1.47%)
Sep 16, 2025 0.3400 0.3500 0.3200 0.3400 428,181 +0.02(+6.25%)
Sep 15, 2025 0.3150 0.3400 0.3000 0.3200 623,931 +0.02(+4.92%)
Sep 12, 2025 0.3100 0.3150 0.2900 0.3050 155,812 +0.01(+1.67%)
Sep 11, 2025 0.3150 0.3250 0.3000 0.3000 376,684 -0.01(-3.23%)
Sep 10, 2025 0.2900 0.3250 0.2900 0.3100 1,556,274 +0.03(+12.73%)
Sep 09, 2025 0.2600 0.2750 0.2550 0.2750 368,419 +0.02(+5.77%)
Sep 08, 2025 0.2650 0.2700 0.2580 0.2600 191,392 -0.01(-1.89%)
Sep 05, 2025 0.2750 0.2800 0.2600 0.2650 229,995 +0.01(+1.92%)
Sep 04, 2025 0.2750 0.2750 0.2600 0.2600 509,064 -0.01(-3.70%)
Sep 03, 2025 0.2550 0.2750 0.2550 0.2700 330,749 +0.01(+3.85%)
Sep 02, 2025 0.2600 0.2600 0.2500 0.2600 173,452 +0.01(+4.00%)
Aug 29, 2025 0.2500 0 -0.01(-3.85%)
Aug 28, 2025 0.2650 0.2700 0.2600 0.2600 352,957 +0.00(+0.00%)
Aug 27, 2025 0.2650 0.2700 0.2500 0.2600 578,387 +0.00(+0.00%)
Aug 26, 2025 0.2600 0.2700 0.2600 0.2600 94,550 -0.01(-3.70%)
Aug 25, 2025 0.2550 0.2700 0.2550 0.2700 145,700 -0.01(-1.82%)
Aug 22, 2025 0.2650 0.2750 0.2550 0.2750 565,414 +0.02(+5.77%)
Aug 21, 2025 0.2650 0.2700 0.2550 0.2600 204,897 -0.01(-3.70%)
Aug 20, 2025 0.2650 0.2700 0.2400 0.2700 354,748 +0.02(+8.00%)
Aug 19, 2025 0.2600 0.2650 0.2400 0.2500 236,981 -0.01(-3.85%)
Aug 18, 2025 0.2400 0.2650 0.2400 0.2600 352,055 +0.01(+4.00%)
Aug 15, 2025 0.2550 0.2550 0.2450 0.2500 207,283 +0.00(+0.00%)
Aug 14, 2025 0.2550 0.2800 0.2500 0.2500 215,429 -0.01(-3.85%)
Aug 13, 2025 0.2800 0.2800 0.2550 0.2600 292,412 -0.01(-1.89%)
Aug 12, 2025 0.2700 0.2800 0.2650 0.2650 206,539 -0.01(-3.64%)
Aug 11, 2025 0.2850 0.2900 0.2700 0.2750 98,200 +0.00(+0.00%)
Aug 08, 2025 0.2900 0.2900 0.2700 0.2750 194,629 -0.01(-1.79%)
Aug 07, 2025 0.2750 0.2900 0.2700 0.2800 83,584 +0.01(+3.70%)
Aug 06, 2025 0.2700 0.2800 0.2600 0.2700 241,636 -0.01(-1.82%)
Aug 05, 2025 0.2850 0.2900 0.2700 0.2750 168,887 -0.01(-1.79%)
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.

Starting at $3.75/week.

Subscribe Today