DMG Blockchain Solutions Inc (DMGI)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 0.295 | 0.015 | 5.36 | 0.2849999 | 0.3 | 0.28 | 99239 |
| 1741300800 | 0.28 | -0.025 | -8.20 | 0.295 | 0.31 | 0.275 | 236088 |
| 1741214400 | 0.305 | 0.035 | 12.96 | 0.29 | 0.305 | 0.26 | 271209 |
| 1741128000 | 0.27 | 0.005 | 1.89 | 0.255 | 0.2849999 | 0.235 | 370788 |
| 1741041600 | 0.265 | -0.01 | -3.64 | 0.3 | 0.31 | 0.26 | 597035 |
| 1740782400 | 0.275 | 0.005 | 1.85 | 0.265 | 0.28 | 0.265 | 210764 |
| 1740696000 | 0.27 | 0.005 | 1.89 | 0.265 | 0.28 | 0.265 | 272222 |
| 1740609600 | 0.265 | -0.005 | -1.85 | 0.27 | 0.29 | 0.255 | 244197 |
| 1740523200 | 0.27 | -0.03 | -10.00 | 0.2849999 | 0.29 | 0.26 | 567403 |
| 1740436800 | 0.3 | -0.01 | -3.23 | 0.305 | 0.31 | 0.295 | 211273 |
| 1740177600 | 0.31 | -0.01 | -3.13 | 0.315 | 0.32 | 0.305 | 212316 |
| 1740091200 | 0.32 | 0 | 0.00 | 0.325 | 0.325 | 0.32 | 33698 |
| 1740004800 | 0.32 | 0.005 | 1.59 | 0.315 | 0.32 | 0.315 | 69879 |
| 1739918400 | 0.315 | -0.01 | -3.08 | 0.32 | 0.32 | 0.31 | 206750 |
| 1739572800 | 0.325 | 0 | 0.00 | 0.33 | 0.34 | 0.325 | 227676 |
| 1739486400 | 0.325 | -0.005 | -1.52 | 0.32 | 0.325 | 0.32 | 81698 |
| 1739400000 | 0.33 | 0.005 | 1.54 | 0.31 | 0.335 | 0.305 | 186680 |
| 1739313600 | 0.325 | -0.01 | -2.99 | 0.34 | 0.34 | 0.315 | 288840 |
| 1739227200 | 0.335 | -0.005 | -1.47 | 0.3449999 | 0.3449999 | 0.335 | 128778 |
| 1738968000 | 0.34 | 0 | 0.00 | 0.3449999 | 0.35 | 0.33 | 448878 |
| 1738881600 | 0.34 | 0.005 | 1.49 | 0.34 | 0.34 | 0.33 | 151156 |
| 1738795200 | 0.335 | -0.015 | -4.29 | 0.35 | 0.35 | 0.335 | 144341 |
| 1738708800 | 0.35 | 0.0050001 | 1.45 | 0.36 | 0.36 | 0.335 | 76256 |
| 1738622400 | 0.3449999 | -0.01 | -2.82 | 0.31 | 0.355 | 0.31 | 406255 |
| 1738363200 | 0.355 | -0.005 | -1.39 | 0.37 | 0.38 | 0.355 | 614134 |
| 1738276800 | 0.36 | 0.035 | 10.77 | 0.33 | 0.36 | 0.33 | 718551 |
| 1738190400 | 0.325 | 0.015 | 4.84 | 0.31 | 0.325 | 0.3 | 353697 |
| 1738104000 | 0.31 | 0.005 | 1.64 | 0.31 | 0.32 | 0.305 | 289829 |
| 1738017600 | 0.305 | -0.04 | -11.59 | 0.325 | 0.325 | 0.3 | 1200694 |
| 1737758400 | 0.3449999 | 0.0049999 | 1.47 | 0.335 | 0.35 | 0.325 | 299789 |
| 1737672000 | 0.34 | 0.005 | 1.49 | 0.335 | 0.34 | 0.325 | 615488 |
| 1737585600 | 0.335 | 0.005 | 1.52 | 0.34 | 0.34 | 0.32 | 356277 |
| 1737499200 | 0.33 | -0.025 | -7.04 | 0.37 | 0.37 | 0.33 | 1692799 |
| 1737412800 | 0.355 | -0.005 | -1.39 | 0.375 | 0.38 | 0.35 | 718090 |
| 1737153600 | 0.36 | -0.005 | -1.37 | 0.38 | 0.385 | 0.36 | 1071160 |
| 1737067200 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.355 | 495114 |
| 1736980800 | 0.365 | 0.025 | 7.35 | 0.35 | 0.375 | 0.35 | 465252 |
| 1736894400 | 0.34 | -0.005 | -1.45 | 0.35 | 0.35 | 0.335 | 372119 |
| 1736808000 | 0.3449999 | -0.01 | -2.82 | 0.34 | 0.3449999 | 0.33 | 285485 |
| 1736548800 | 0.355 | 0 | 0.00 | 0.36 | 0.36 | 0.335 | 457327 |
| 1736462400 | 0.355 | 0 | 0.00 | 0.35 | 0.355 | 0.3449999 | 185524 |
| 1736376000 | 0.355 | -0.015 | -4.05 | 0.375 | 0.375 | 0.3449999 | 547149 |
| 1736289600 | 0.37 | -0.03 | -7.50 | 0.39 | 0.4 | 0.36 | 597634 |
| 1736203200 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4099999 | 0.385 | 766861 |
| 1735944000 | 0.395 | 0.025 | 6.76 | 0.38 | 0.395 | 0.365 | 823329 |
| 1735857600 | 0.37 | 0.0250001 | 7.25 | 0.35 | 0.37 | 0.3449999 | 588849 |
| 1735684800 | 0.3449999 | -0.01 | -2.82 | 0.37 | 0.37 | 0.34 | 761882 |
| 1735598400 | 0.355 | -0.03 | -7.79 | 0.37 | 0.37 | 0.3449999 | 1003402 |
| 1735339200 | 0.385 | 0.005 | 1.32 | 0.37 | 0.385 | 0.36 | 649057 |
| 1735069200 | 0.38 | 0.01 | 2.70 | 0.38 | 0.395 | 0.37 | 391526 |
| 1734993600 | 0.37 | -0.025 | -6.33 | 0.39 | 0.39 | 0.36 | 948731 |
| 1734734400 | 0.395 | 0.02 | 5.33 | 0.375 | 0.415 | 0.375 | 666938 |
| 1734648000 | 0.375 | -0.035 | -8.54 | 0.42 | 0.425 | 0.37 | 2098100 |
| 1734561600 | 0.4099999 | -0.045 | -9.89 | 0.455 | 0.455 | 0.405 | 1080079 |
| 1734475200 | 0.455 | 0 | 0.00 | 0.46 | 0.47 | 0.45 | 529069 |
| 1734388800 | 0.455 | 0.01 | 2.25 | 0.465 | 0.48 | 0.45 | 841404 |
| 1734129600 | 0.445 | -0.02 | -4.30 | 0.46 | 0.46 | 0.445 | 470345 |
| 1734043200 | 0.465 | 0 | 0.00 | 0.46 | 0.47 | 0.45 | 600222 |
| 1733956800 | 0.465 | 0.025 | 5.68 | 0.45 | 0.47 | 0.445 | 753741 |
| 1733870400 | 0.44 | -0.025 | -5.38 | 0.46 | 0.46 | 0.435 | 920296 |
| 1733784000 | 0.465 | -0.02 | -4.12 | 0.47 | 0.48 | 0.445 | 1349133 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
