DMGI

DMG Blockchain Solutions Historical Data - DMGI

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
US$59.99
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
North American Extreme
Monthly Subscription
for only
US$104.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
DMG Blockchain Solutions Inc DMGI TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.02 -2.6% 0.75 14:59:50
Open Price Low Price High Price Close Price Previous Close
0.74 0.66 0.77 0.75 0.77
more quote information »

DMGI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.910.910.660.8252628755,963-0.16-17.58%
1 Month0.931.160.660.91636451,571,782-0.18-19.35%
3 Months2.502.590.661.252,733,661-1.75-70.0%
6 Months0.775.340.501.893,592,686-0.02-2.6%
1 Year0.115.340.071.592,205,3430.64581.82%
3 Years0.305.340.041.321,108,9790.45150.0%
5 Years1.505.340.041.301,009,010-0.75-50.0%

DMGI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 0.75 -0.02 -2.6% 0.74 0.77 0.66 2,356,968
Jun 21 2021 0.77 -0.06 -7.23% 0.80 0.81 0.76 1,230,908
Jun 18 2021 0.83 -0.01 -1.19% 0.82 0.84 0.80 528,410
Jun 17 2021 0.84 -0.02 -2.33% 0.85 0.87 0.83 865,854
Jun 16 2021 0.86 -0.02 -2.27% 0.88 0.88 0.84 522,102
Jun 15 2021 0.88 -0.02 -2.22% 0.91 0.91 0.85 632,542
Jun 14 2021 0.90 0.08 9.76% 0.87 0.94 0.87 1,844,530
Jun 11 2021 0.82 -0.01 -1.2% 0.84 0.84 0.79 936,898
Jun 10 2021 0.83 -0.04 -4.6% 0.87 0.90 0.82 1,100,322
Jun 09 2021 0.87 0.06 7.41% 0.86 0.89 0.81 1,967,510
Jun 08 2021 0.81 -0.03 -3.57% 0.80 0.81 0.72 3,930,124
Jun 07 2021 0.84 -0.04 -4.55% 0.89 0.89 0.82 1,151,052
Jun 04 2021 0.88 -0.02 -2.22% 0.88 0.90 0.86 727,785
Jun 03 2021 0.90 -0.02 -2.17% 0.92 0.93 0.86 2,027,025
Jun 02 2021 0.92 0.00 0.0% 0.93 0.94 0.88 1,181,799
Jun 01 2021 0.92 -0.01 -1.08% 0.94 0.95 0.90 826,449
May 31 2021 0.93 0.00 0.0% 0.95 0.97 0.92 882,965
May 28 2021 0.93 -0.16 -14.68% 1.03 1.04 0.93 3,268,495
May 27 2021 1.09 -0.01 -0.91% 1.15 1.16 1.06 2,236,698
May 26 2021 1.10 0.14 14.58% 0.97 1.12 0.95 3,722,284
May 25 2021 0.96 0.05 5.49% 0.93 0.96 0.90 1,851,892
See More Historical Prices »
Your Recent History
TSXV
DMGI
DMG Blockc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210623 05:03:17