DMG Blockchain Solutions Inc. (DMGI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4650

+0.0100

(+2.20%)

At close: 03:51PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.4500	0.4850	0.4350	0.4650	0.4650	395,037
Apr 30, 2024	0.4700	0.4750	0.4550	0.4550	0.4550	229,800
Apr 29, 2024	0.5100	0.5100	0.4700	0.4700	0.4700	335,100
Apr 26, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	129,500
Apr 25, 2024	0.5100	0.5300	0.5000	0.5000	0.5000	272,600
Apr 24, 2024	0.5400	0.5400	0.5100	0.5200	0.5200	135,000
Apr 23, 2024	0.5200	0.5600	0.5100	0.5500	0.5500	386,800
Apr 22, 2024	0.5100	0.5300	0.4850	0.5150	0.5150	538,500
Apr 19, 2024	0.5200	0.5300	0.5000	0.5000	0.5000	246,000
Apr 18, 2024	0.4850	0.5300	0.4700	0.5200	0.5200	364,300
Apr 17, 2024	0.4650	0.4800	0.4500	0.4750	0.4750	357,200
Apr 16, 2024	0.4600	0.4700	0.4500	0.4650	0.4650	434,300
Apr 15, 2024	0.4950	0.5100	0.4650	0.4700	0.4700	355,900
Apr 12, 2024	0.5500	0.5600	0.4950	0.5100	0.5100	505,500
Apr 11, 2024	0.5600	0.5600	0.5300	0.5300	0.5300	197,600
Apr 10, 2024	0.5500	0.5700	0.5300	0.5500	0.5500	331,800
Apr 09, 2024	0.5700	0.5700	0.5400	0.5600	0.5600	166,100
Apr 08, 2024	0.5900	0.5900	0.5700	0.5700	0.5700	333,800
Apr 05, 2024	0.5800	0.6000	0.5600	0.5600	0.5600	187,200
Apr 04, 2024	0.5900	0.6100	0.5800	0.5800	0.5800	148,400
Apr 03, 2024	0.5700	0.6100	0.5700	0.5900	0.5900	447,200
Apr 02, 2024	0.5800	0.5800	0.5500	0.5700	0.5700	276,800
Apr 01, 2024	0.6000	0.6300	0.5800	0.6000	0.6000	524,400
Mar 28, 2024	0.5600	0.6100	0.5600	0.5800	0.5800	604,200
Mar 27, 2024	0.5900	0.6000	0.5600	0.5700	0.5700	446,100
Mar 26, 2024	0.6000	0.6000	0.5700	0.5900	0.5900	326,600
Mar 25, 2024	0.5500	0.5900	0.5400	0.5900	0.5900	1,090,700
Mar 22, 2024	0.5600	0.5600	0.5200	0.5300	0.5300	481,000
Mar 21, 2024	0.5800	0.5800	0.5400	0.5500	0.5500	534,700
Mar 20, 2024	0.5400	0.5700	0.5200	0.5600	0.5600	894,500
Mar 19, 2024	0.5000	0.5500	0.4900	0.5300	0.5300	801,400
Mar 18, 2024	0.5100	0.5300	0.5000	0.5100	0.5100	283,000
Mar 15, 2024	0.4800	0.5200	0.4600	0.4900	0.4900	552,000
Mar 14, 2024	0.5100	0.5200	0.4700	0.4850	0.4850	1,067,800
Mar 13, 2024	0.5000	0.5500	0.5000	0.5100	0.5100	1,130,500
Mar 12, 2024	0.5300	0.5400	0.5000	0.5000	0.5000	1,340,100
Mar 11, 2024	0.6000	0.6100	0.5300	0.5300	0.5300	907,300
Mar 08, 2024	0.5800	0.6100	0.5600	0.5800	0.5800	791,100
Mar 07, 2024	0.6000	0.6000	0.5700	0.5700	0.5700	580,100
Mar 06, 2024	0.5800	0.6100	0.5600	0.6000	0.6000	884,600
Mar 05, 2024	0.6000	0.6200	0.5500	0.5700	0.5700	849,200
Mar 04, 2024	0.6400	0.6600	0.5900	0.6200	0.6200	1,665,700
Mar 01, 2024	0.6100	0.6100	0.5700	0.6000	0.6000	963,500
Feb 29, 2024	0.6300	0.6600	0.5600	0.6000	0.6000	1,806,800
Feb 28, 2024	0.7100	0.7200	0.6100	0.6300	0.6300	1,950,800
Feb 27, 2024	0.7100	0.7200	0.6500	0.6700	0.6700	1,767,600
Feb 26, 2024	0.5900	0.6800	0.5900	0.6800	0.6800	1,270,800
Feb 23, 2024	0.5800	0.6000	0.5700	0.5900	0.5900	444,400
Feb 22, 2024	0.6000	0.6400	0.5900	0.6000	0.6000	589,000
Feb 21, 2024	0.6100	0.6100	0.5800	0.5900	0.5900	846,400
Feb 20, 2024	0.6600	0.6800	0.6100	0.6300	0.6300	923,400
Feb 16, 2024	0.6700	0.6800	0.6500	0.6700	0.6700	391,800
Feb 15, 2024	0.7300	0.7300	0.6600	0.6600	0.6600	1,475,400
Feb 14, 2024	0.7300	0.7400	0.7000	0.7100	0.7100	1,483,200
Feb 13, 2024	0.6500	0.6800	0.6300	0.6700	0.6700	786,800
Feb 12, 2024	0.6300	0.7300	0.6200	0.6900	0.6900	2,538,300
Feb 09, 2024	0.6000	0.6300	0.5900	0.6100	0.6100	1,198,400
Feb 08, 2024	0.5400	0.5800	0.5400	0.5600	0.5600	672,600
Feb 07, 2024	0.4900	0.5200	0.4800	0.5200	0.5200	277,800
Feb 06, 2024	0.4900	0.5000	0.4700	0.4800	0.4800	267,700
Feb 05, 2024	0.5100	0.5200	0.4700	0.4700	0.4700	282,500
Feb 02, 2024	0.5100	0.5300	0.5000	0.5200	0.5200	200,300
Feb 01, 2024	0.5000	0.5250	0.4950	0.5200	0.5200	375,100
Jan 31, 2024	0.5200	0.5500	0.5000	0.5100	0.5100	658,200
Jan 30, 2024	0.5700	0.5700	0.5300	0.5300	0.5300	354,400
Jan 29, 2024	0.5500	0.5900	0.5200	0.5600	0.5600	1,040,700
Jan 26, 2024	0.4800	0.5400	0.4800	0.5400	0.5400	1,168,000
Jan 25, 2024	0.4600	0.4700	0.4500	0.4650	0.4650	297,100
Jan 24, 2024	0.4650	0.4900	0.4550	0.4600	0.4600	357,700
Jan 23, 2024	0.4400	0.4600	0.4300	0.4500	0.4500	393,900
Jan 22, 2024	0.4500	0.4800	0.4350	0.4550	0.4550	656,000
Jan 19, 2024	0.4500	0.4750	0.4100	0.4700	0.4700	1,773,800
Jan 18, 2024	0.5300	0.5600	0.4400	0.4600	0.4600	1,623,000
Jan 17, 2024	0.5200	0.5300	0.5200	0.5200	0.5200	221,700
Jan 16, 2024	0.5300	0.5500	0.5000	0.5400	0.5400	805,400
Jan 15, 2024	0.5400	0.5500	0.5200	0.5400	0.5400	556,600
Jan 12, 2024	0.6200	0.6200	0.5200	0.5500	0.5500	2,049,400
Jan 11, 2024	0.7200	0.7500	0.6200	0.6200	0.6200	2,440,100
Jan 10, 2024	0.6700	0.7200	0.6400	0.6700	0.6700	2,022,500
Jan 09, 2024	0.7200	0.7300	0.6800	0.6900	0.6900	634,200
Jan 08, 2024	0.7000	0.7700	0.6700	0.7200	0.7200	2,637,900
Jan 05, 2024	0.7000	0.7000	0.6600	0.6900	0.6900	1,465,200
Jan 04, 2024	0.7000	0.7500	0.6800	0.7000	0.7000	1,305,300
Jan 03, 2024	0.6000	0.6900	0.5900	0.6800	0.6800	1,950,700
Jan 02, 2024	0.7300	0.7400	0.6600	0.6700	0.6700	1,973,700
Dec 29, 2023	0.7100	0.7400	0.5700	0.6100	0.6100	3,249,400
Dec 28, 2023	0.7400	0.7500	0.6900	0.7000	0.7000	1,558,900
Dec 27, 2023	0.7000	0.7700	0.6800	0.7700	0.7700	3,537,400
Dec 22, 2023	0.5300	0.6500	0.5100	0.6500	0.6500	2,686,700
Dec 21, 2023	0.5300	0.5400	0.4950	0.5200	0.5200	1,903,900
Dec 20, 2023	0.4500	0.5500	0.4500	0.5100	0.5100	3,748,900
Dec 19, 2023	0.4650	0.4700	0.4200	0.4200	0.4200	1,091,800
Dec 18, 2023	0.3950	0.4500	0.3950	0.4450	0.4450	584,900
Dec 15, 2023	0.4000	0.4100	0.3750	0.4050	0.4050	312,900
Dec 14, 2023	0.3950	0.4200	0.3800	0.4050	0.4050	578,300
Dec 13, 2023	0.3500	0.4000	0.3500	0.3800	0.3800	1,041,100
Dec 12, 2023	0.3550	0.3550	0.3300	0.3450	0.3450	947,800
Dec 11, 2023	0.3850	0.3900	0.3400	0.3450	0.3450	1,120,100
Dec 08, 2023	0.4300	0.4400	0.4000	0.4100	0.4100	1,391,900
Dec 07, 2023	0.4200	0.4550	0.4200	0.4300	0.4300	758,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7284+0.0023(+0.32%)

CRUDE OIL79.04+0.04(+0.05%)

Bitcoin CAD79,376.35-3,686.80(-4.44%)

DMG Blockchain Solutions Inc. (DMGI.V)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7284
+0.0023(+0.32%)

CRUDE OIL
79.04
+0.04(+0.05%)

Bitcoin CAD
79,376.35
-3,686.80(-4.44%)