Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

DMGI DMG Blockchain Solutions Inc

0.51

0.00 (0.00%)

May 23 2024 - Closed

Delayed by 15 minutes

DMGI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 23 2024	0.51	0.00	0.00%	0.53	0.54	0.51	201,534
May 22 2024	0.51	-0.04	-7.27%	0.54	0.57	0.51	365,463
May 21 2024	0.55	0.02	3.77%	0.56	0.56	0.53	318,200
May 17 2024	0.53	0.02	3.92%	0.52	0.54	0.52	130,455
May 16 2024	0.51	-0.03	-5.56%	0.52	0.54	0.51	124,163
May 15 2024	0.54	0.03	5.88%	0.52	0.55	0.51	168,295
May 14 2024	0.51	-0.04	-7.27%	0.53	0.53	0.50	183,567
May 13 2024	0.55	0.01	1.85%	0.51	0.55	0.51	431,562
May 10 2024	0.54	0.08	17.39%	0.465	0.55	0.45	1,852,661
May 09 2024	0.46	-0.005	-1.08%	0.455	0.47	0.455	148,526
May 08 2024	0.465	-0.01	-2.11%	0.465	0.47	0.45	376,502
May 07 2024	0.475	-0.005	-1.04%	0.485	0.485	0.46	238,001
May 06 2024	0.48	-0.005	-1.03%	0.495	0.51	0.48	231,890
May 03 2024	0.485	-0.01	-2.02%	0.49	0.50	0.47	108,887
May 02 2024	0.495	0.03	6.45%	0.46	0.495	0.46	147,575
May 01 2024	0.465	0.01	2.20%	0.45	0.485	0.435	395,037
Apr 30 2024	0.455	-0.015	-3.19%	0.47	0.475	0.455	229,799
Apr 29 2024	0.47	-0.03	-6.00%	0.51	0.51	0.47	335,092
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

DMG Blockchain Solutions

BNP Paribas Fintro 2.5% ...

Delayed Upgrade Clock