Canada markets close in 1 hour 24 minutes

DMG Blockchain Solutions Inc. (DMGI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4750-0.0150 (-3.06%)
As of 02:06PM EDT. Market open.
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20240.48000.51000.47500.47500.4750276,458
Oct 04, 20240.48000.49000.47500.49000.4900153,100
Oct 03, 20240.47000.47500.46500.47000.470055,500
Oct 02, 20240.46000.48000.46000.47500.475052,800
Oct 01, 20240.47500.47500.46000.46500.4650110,200
Sept 30, 20240.50000.50000.47500.48500.4850121,200
Sept 27, 20240.54000.54000.50000.50000.5000222,400
Sept 26, 20240.53000.55000.52000.53000.5300159,800
Sept 25, 20240.51000.54000.51000.53000.5300308,700
Sept 24, 20240.47500.51000.46000.50000.5000475,000
Sept 23, 20240.47000.48000.46500.47000.4700136,600
Sept 20, 20240.46500.46500.45000.46500.465049,900
Sept 19, 20240.48000.48000.45000.46000.4600117,800
Sept 18, 20240.46500.48000.45000.47000.4700228,500
Sept 17, 20240.45500.48000.45000.47000.4700223,000
Sept 16, 20240.47000.47000.41500.46000.460067,500
Sept 13, 20240.45000.48500.45000.48500.485093,200
Sept 12, 20240.46000.48000.45000.46000.460097,800
Sept 11, 20240.45000.46000.44500.45000.4500102,300
Sept 10, 20240.45000.45500.44000.45500.455066,200
Sept 09, 20240.42000.44500.42000.44500.4450181,300
Sept 06, 20240.44000.44500.40500.42000.4200335,900
Sept 05, 20240.45500.46000.44500.46000.460091,700
Sept 04, 20240.43500.47000.43500.47000.470074,000
Sept 03, 20240.48000.48000.44000.44500.4450270,900
Aug 30, 20240.49000.49000.48000.48000.480076,700
Aug 29, 20240.49000.49000.48000.48000.480063,100
Aug 28, 20240.50000.50000.47000.47000.4700144,000
Aug 27, 20240.50000.51000.48500.50000.5000294,800
Aug 26, 20240.53000.53000.51000.51000.5100130,000
Aug 23, 20240.49000.53000.49000.53000.5300176,400
Aug 22, 20240.51000.51000.48500.49000.490055,600
Aug 21, 20240.51000.51000.49500.50000.5000113,200
Aug 20, 20240.48500.51000.48500.49500.4950205,200
Aug 19, 20240.48000.49500.48000.48000.480055,200
Aug 16, 20240.48000.50000.47500.49500.4950102,000
Aug 15, 20240.48000.50000.47000.47500.475083,200
Aug 14, 20240.50000.50000.47500.49500.495076,800
Aug 13, 20240.48000.51000.47000.50000.5000176,800
Aug 12, 20240.49000.49500.47500.48500.4850174,400
Aug 09, 20240.50000.51000.48500.50000.5000289,800
Aug 08, 20240.51000.52000.48500.51000.5100153,700
Aug 07, 20240.51000.52000.47000.49000.4900208,800
Aug 06, 20240.47000.51000.47000.51000.5100482,500
Aug 02, 20240.55000.56000.51000.52000.5200529,400
Aug 01, 20240.57000.58000.55000.55000.5500322,700
Jul 31, 20240.60000.60000.58000.58000.580059,500
Jul 30, 20240.60000.60000.57000.59000.5900128,000
Jul 29, 20240.61000.62000.59000.60000.6000174,700
Jul 26, 20240.60000.63000.59000.60000.6000570,400
Jul 25, 20240.59000.59000.57000.57000.5700201,500
Jul 24, 20240.61000.63000.58000.59000.5900418,400
Jul 23, 20240.60000.65000.58000.61000.61001,341,600
Jul 22, 20240.59000.61000.58000.60000.6000204,400
Jul 19, 20240.54000.58000.54000.58000.5800318,500
Jul 18, 20240.57000.58000.54000.54000.5400225,800
Jul 17, 20240.57000.59000.55000.56000.5600387,100
Jul 16, 20240.56000.59000.56000.58000.5800615,700
Jul 15, 20240.53000.57000.52000.55000.5500735,300
Jul 12, 20240.49500.51000.49000.51000.5100112,800
Jul 11, 20240.50000.50000.48500.49500.4950228,800
Jul 10, 20240.49500.49500.48500.48500.485078,500
Jul 09, 20240.50000.50500.49000.49000.4900146,100
Jul 08, 20240.50000.51000.48500.51000.5100297,700
Jul 05, 20240.49500.52000.48000.50000.5000515,000
Jul 04, 20240.50000.52000.49000.51000.5100388,000
Jul 03, 20240.52000.53000.50000.51000.5100172,100
Jul 02, 20240.52000.54000.51000.54000.5400207,300
Jun 28, 20240.54000.54000.52000.52000.5200151,500
Jun 27, 20240.53000.54000.52000.52500.5250123,600
Jun 26, 20240.54000.55000.52000.53000.5300127,400
Jun 25, 20240.52000.55000.52000.53000.5300251,300
Jun 24, 20240.52000.53000.50000.52000.5200228,800
Jun 21, 20240.55000.55000.52000.52000.5200371,000
Jun 20, 20240.55000.57000.54000.54000.5400402,700
Jun 19, 20240.55000.55000.53000.54000.5400157,800
Jun 18, 20240.55000.56000.54000.55000.5500180,200
Jun 17, 20240.54000.58000.53000.56000.5600346,300
Jun 14, 20240.54000.56000.53000.53000.5300295,100
Jun 13, 20240.55000.57000.53000.54000.5400294,400
Jun 12, 20240.55000.58000.53000.53000.5300260,300
Jun 11, 20240.55000.57000.53000.55000.5500540,300
Jun 10, 20240.59000.59000.56000.57000.5700169,300
Jun 07, 20240.59000.63000.57000.57000.5700599,500
Jun 06, 20240.61000.61000.59000.60000.6000495,500
Jun 05, 20240.58000.62000.58000.60000.6000638,800
Jun 04, 20240.55000.59000.53000.58000.5800657,200
Jun 03, 20240.53000.54000.52000.54000.5400156,000
May 31, 20240.55000.55000.52000.52000.5200247,800
May 30, 20240.54000.55000.53000.53000.5300184,000
May 29, 20240.54000.55000.53000.54000.5400196,000
May 28, 20240.54000.55000.53000.55000.550091,400
May 27, 20240.54000.57000.54000.55000.5500147,500
May 24, 20240.51000.55000.51000.55000.5500180,600
May 23, 20240.53000.54000.51000.51000.5100201,500
May 22, 20240.54000.57000.51000.51000.5100365,500
May 21, 20240.56000.56000.53000.55000.5500318,200
May 17, 20240.52000.54000.52000.53000.5300130,500
May 16, 20240.52000.54000.51000.51000.5100124,200
May 15, 20240.52000.55000.51000.54000.5400168,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...