Canada markets open in 6 hours 8 minutes

DMG Blockchain Solutions Inc. (DMGI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.4000+0.2500 (+21.74%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20211.21001.47001.21001.40001.40005,711,248
Jan. 21, 20211.09001.22001.02001.15001.15004,350,430
Jan. 20, 20211.37001.40001.12001.28001.28005,443,502
Jan. 19, 20211.79001.80001.53001.55001.55003,461,379
Jan. 18, 20211.78001.85001.70001.72001.7200732,429
Jan. 15, 20211.90001.94001.69001.77001.77004,159,953
Jan. 14, 20212.23002.30002.00002.01002.01004,407,619
Jan. 13, 20212.08002.10001.89001.98001.98003,742,824
Jan. 12, 20211.80002.15001.68002.09002.09005,096,521
Jan. 11, 20211.61002.00001.56001.72001.72008,600,692
Jan. 08, 20212.21002.43002.04002.25002.25009,485,142
Jan. 07, 20211.43001.99001.43001.87001.870012,981,036
Jan. 06, 20211.05001.56000.91001.29001.290013,115,185
Jan. 05, 20210.58001.05000.57001.05001.05008,279,505
Jan. 04, 20210.65000.66000.50000.54000.54001,784,334
Dec. 31, 20200.65000.66000.60000.60000.60001,222,371
Dec. 30, 20200.66000.70000.63000.65000.65001,380,022
Dec. 29, 20200.69000.69000.59000.63000.63001,492,171
Dec. 24, 20200.59000.59000.52000.57000.57001,348,120
Dec. 23, 20200.72000.73000.57000.59000.59002,371,351
Dec. 22, 20200.77000.80000.69000.71000.71002,234,538
Dec. 21, 20200.70000.81000.66000.72000.72002,635,018
Dec. 18, 20200.65000.78000.60000.69000.69004,089,129
Dec. 17, 20200.74000.90000.64000.73000.730010,571,497
Dec. 16, 20200.40000.55000.38500.54000.54006,244,111
Dec. 15, 20200.29000.34500.28000.33500.33502,140,559
Dec. 14, 20200.28000.29500.27500.28500.2850878,243
Dec. 11, 20200.25500.27000.24500.26000.2600469,227
Dec. 10, 20200.24000.25500.22500.25000.2500661,129
Dec. 09, 20200.25000.25500.24000.24000.2400706,154
Dec. 08, 20200.29000.29500.24000.25500.25501,381,687
Dec. 07, 20200.28500.31000.27500.29500.29501,182,260
Dec. 04, 20200.26500.29000.26000.28500.28501,518,323
Dec. 03, 20200.31000.32000.29500.31000.3100659,568
Dec. 02, 20200.30500.31500.29000.30500.3050720,553
Dec. 01, 20200.30000.34500.29000.32000.32001,790,705
Nov. 30, 20200.32000.33000.28000.33000.33003,519,457
Nov. 27, 20200.21000.28000.20000.27500.27501,544,315
Nov. 26, 20200.20500.21500.19500.21500.21502,333,704
Nov. 25, 20200.30000.30000.24500.25000.25002,017,437
Nov. 24, 20200.30500.34000.26000.30000.30005,186,503
Nov. 23, 20200.17500.25500.17000.25000.25004,380,598
Nov. 20, 20200.15500.18000.15500.16500.16501,789,689
Nov. 19, 20200.15000.16500.15000.15000.1500787,564
Nov. 18, 20200.16500.18000.14500.14500.14501,438,199
Nov. 17, 20200.14500.16500.13000.15500.15502,088,751
Nov. 16, 20200.12000.14500.11500.13500.13501,606,572
Nov. 13, 20200.11000.12000.10000.12000.1200568,934
Nov. 12, 20200.11500.11500.10000.10500.1050298,900
Nov. 11, 20200.11000.11000.10500.11000.1100338,000
Nov. 10, 20200.11500.11500.10500.11000.1100152,431
Nov. 09, 20200.11500.11500.10500.11000.1100542,990
Nov. 06, 20200.12000.12000.10500.11500.11501,087,121
Nov. 05, 20200.11000.11500.10500.11000.11001,511,459
Nov. 04, 20200.09500.11000.09500.10000.1000866,193
Nov. 03, 20200.09500.10000.09000.09000.0900338,118
Nov. 02, 20200.08500.10000.08500.09500.0950803,150
Oct. 30, 20200.10000.10000.08500.08500.08501,030,818
Oct. 29, 20200.08500.11000.08500.10000.10001,944,672
Oct. 28, 20200.09000.09000.08500.08500.0850324,184
Oct. 27, 20200.08000.10000.08000.10000.10001,344,531
Oct. 26, 20200.08500.08500.08000.08500.0850255,800
Oct. 23, 20200.08000.08500.08000.08500.0850581,550
Oct. 22, 20200.09000.09000.08000.08000.0800273,301
Oct. 21, 20200.08000.09500.08000.09000.09002,366,722
Oct. 20, 20200.08000.08000.07500.07500.075068,227
Oct. 19, 20200.07500.08000.07500.08000.0800275,135
Oct. 16, 20200.07500.08500.07500.07500.0750266,840
Oct. 15, 20200.08000.08500.07500.08000.0800243,900
Oct. 14, 20200.08000.08000.08000.08000.0800126,790
Oct. 13, 20200.08000.08000.08000.08000.0800119,650
Oct. 09, 20200.08000.08000.07500.08000.0800110,691
Oct. 08, 20200.08500.09000.08000.08000.0800642,959
Oct. 07, 20200.08500.08500.08000.08500.0850122,500
Oct. 06, 20200.08500.09000.08000.08000.0800129,770
Oct. 05, 20200.08500.09000.08500.09000.090040,677
Oct. 02, 20200.08500.09000.08000.08500.0850287,200
Oct. 01, 20200.09000.09500.08000.08500.0850325,151
Sep. 30, 20200.08500.09000.08000.08500.0850363,629
Sep. 29, 20200.08000.09000.08000.09000.0900253,400
Sep. 28, 20200.08000.08000.07500.08000.080081,183
Sep. 25, 20200.07500.08500.07500.08000.0800180,022
Sep. 24, 20200.08500.08500.07000.08000.08001,451,088
Sep. 23, 20200.09500.10500.08500.08500.08501,004,178
Sep. 22, 20200.09000.09000.09000.09000.09002,300
Sep. 21, 20200.09000.09000.08000.08500.0850250,299
Sep. 18, 2020------
Sep. 17, 20200.10000.10000.09000.09000.0900125,712
Sep. 16, 20200.09000.10500.09000.10000.1000375,572
Sep. 15, 20200.08000.09000.08000.09000.0900339,369
Sep. 14, 20200.08000.08500.07500.08000.080092,429
Sep. 11, 20200.09000.09000.08000.08000.0800178,000
Sep. 10, 20200.08500.09000.08000.08500.0850174,850
Sep. 09, 20200.08000.08000.08000.08000.0800132,679
Sep. 08, 20200.07500.08000.07500.08000.080031,410
Sep. 04, 20200.08000.08000.07500.07500.075042,450
Sep. 03, 20200.08500.08500.07500.07500.0750336,864
Sep. 02, 20200.09000.09000.08500.08500.085081,555
Sep. 01, 20200.08500.09500.08500.09000.0900212,460
Aug. 31, 20200.09000.09000.08500.08500.085043,730
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...