S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
DMG Blockchain Solutions Inc (DMGI)
DMG Blockchain Solutions Inc (DMGI) Historical

DMGI DMG Blockchain Solutions Inc

0.50

0.00 (0.00%)

Apr 26 2024 - Closed

Delayed by 15 minutes

DMGI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.50	0.00	0.00%	0.52	0.52	0.50	129,459
Apr 25 2024	0.50	-0.02	-3.85%	0.51	0.53	0.50	272,551
Apr 24 2024	0.52	-0.03	-5.45%	0.54	0.54	0.51	134,953
Apr 23 2024	0.55	0.03	5.77%	0.52	0.56	0.51	386,829
Apr 22 2024	0.52	0.02	4.00%	0.51	0.53	0.485	538,499
Apr 19 2024	0.50	-0.02	-3.85%	0.52	0.53	0.50	246,006
Apr 18 2024	0.52	0.045	9.47%	0.485	0.53	0.47	364,293
Apr 17 2024	0.475	0.01	2.15%	0.465	0.48	0.45	357,191
Apr 16 2024	0.465	-0.005	-1.06%	0.46	0.47	0.45	434,255
Apr 15 2024	0.47	-0.04	-7.84%	0.495	0.51	0.465	355,856
Apr 12 2024	0.51	-0.02	-3.77%	0.55	0.56	0.495	505,463
Apr 11 2024	0.53	-0.02	-3.64%	0.56	0.56	0.53	197,615
Apr 10 2024	0.55	-0.01	-1.79%	0.55	0.57	0.53	331,809
Apr 09 2024	0.56	-0.01	-1.75%	0.57	0.57	0.54	166,136
Apr 08 2024	0.57	0.01	1.79%	0.59	0.59	0.57	333,816
Apr 05 2024	0.56	-0.02	-3.45%	0.58	0.60	0.56	187,202
Apr 04 2024	0.58	-0.01	-1.69%	0.59	0.61	0.58	148,377
Apr 03 2024	0.59	0.02	3.51%	0.57	0.61	0.57	447,161
Apr 02 2024	0.57	-0.03	-5.00%	0.58	0.58	0.55	276,792
Apr 01 2024	0.60	0.02	3.45%	0.60	0.63	0.58	524,375
Mar 28 2024	0.58	0.01	1.75%	0.56	0.61	0.56	604,225
Mar 27 2024	0.57	-0.02	-3.39%	0.59	0.60	0.56	446,091
Mar 26 2024	0.59	0.00	0.00%	0.60	0.60	0.57	326,611
Mar 25 2024	0.59	0.06	11.32%	0.55	0.59	0.54	1,090,673
Mar 22 2024	0.53	-0.02	-3.64%	0.56	0.56	0.52	480,954
Mar 21 2024	0.55	-0.01	-1.79%	0.58	0.58	0.54	534,705
Mar 20 2024	0.56	0.03	5.66%	0.54	0.57	0.52	894,510
Mar 19 2024	0.53	0.02	3.92%	0.50	0.55	0.49	801,401
Mar 18 2024	0.51	0.02	4.08%	0.51	0.53	0.50	283,022
Mar 15 2024	0.49	0.005	1.03%	0.48	0.52	0.46	552,016
Mar 14 2024	0.485	-0.025	-4.90%	0.51	0.52	0.47	1,067,756
Mar 13 2024	0.51	0.01	2.00%	0.50	0.55	0.50	1,130,511
Mar 12 2024	0.50	-0.03	-5.66%	0.53	0.54	0.50	1,340,140
Mar 11 2024	0.53	-0.05	-8.62%	0.60	0.61	0.53	907,342
Mar 08 2024	0.58	0.01	1.75%	0.58	0.61	0.56	791,086
Mar 07 2024	0.57	-0.03	-5.00%	0.60	0.60	0.57	580,105
Mar 06 2024	0.60	0.03	5.26%	0.58	0.61	0.56	884,581
Mar 05 2024	0.57	-0.05	-8.06%	0.60	0.62	0.55	849,243
Mar 04 2024	0.62	0.02	3.33%	0.64	0.66	0.59	1,665,682
Mar 01 2024	0.60	0.00	0.00%	0.61	0.61	0.57	963,505
Feb 29 2024	0.60	-0.03	-4.76%	0.63	0.66	0.56	1,806,837
Feb 28 2024	0.63	-0.04	-5.97%	0.71	0.72	0.61	1,950,848
Feb 27 2024	0.67	-0.01	-1.47%	0.71	0.72	0.65	1,767,641
Feb 26 2024	0.68	0.09	15.25%	0.59	0.68	0.59	1,270,799
Feb 23 2024	0.59	-0.01	-1.67%	0.58	0.60	0.57	444,365
Feb 22 2024	0.60	0.01	1.69%	0.60	0.64	0.59	589,017
Feb 21 2024	0.59	-0.04	-6.35%	0.61	0.61	0.58	844,437
Feb 20 2024	0.63	-0.04	-5.97%	0.66	0.68	0.61	923,387
Feb 16 2024	0.67	0.01	1.52%	0.67	0.68	0.65	391,773
Feb 15 2024	0.66	-0.05	-7.04%	0.73	0.73	0.66	1,475,446
Feb 14 2024	0.71	0.04	5.97%	0.73	0.74	0.70	1,483,193
Feb 13 2024	0.67	-0.02	-2.90%	0.65	0.68	0.63	786,840
Feb 12 2024	0.69	0.08	13.11%	0.63	0.73	0.62	2,538,317
Feb 09 2024	0.61	0.05	8.93%	0.60	0.63	0.59	1,198,441
Feb 08 2024	0.56	0.04	7.69%	0.54	0.58	0.54	672,637
Feb 07 2024	0.52	0.04	8.33%	0.49	0.52	0.48	277,809
Feb 06 2024	0.48	0.01	2.13%	0.49	0.50	0.47	267,661
Feb 05 2024	0.47	-0.05	-9.62%	0.51	0.52	0.47	282,464
Feb 02 2024	0.52	0.00	0.00%	0.51	0.53	0.50	200,271
Feb 01 2024	0.52	0.01	1.96%	0.50	0.52	0.495	375,064
Jan 31 2024	0.51	-0.02	-3.77%	0.52	0.55	0.50	658,188
Jan 30 2024	0.53	-0.03	-5.36%	0.57	0.57	0.53	354,443
Jan 29 2024	0.56	0.02	3.70%	0.55	0.59	0.52	1,040,667

DMG Blockchain Solutions

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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