Canada markets closed

DMG Blockchain Solutions Inc. (DMGI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.5300-0.0100 (-1.85%)
At close: 04:00PM EDT
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 14, 20240.53000.53000.50000.51000.5100183,600
May 13, 20240.51000.55000.51000.55000.5500431,600
May 10, 20240.46500.55000.45000.54000.54001,852,700
May 09, 20240.45500.47000.45500.46000.4600148,500
May 08, 20240.46500.47000.45000.46500.4650376,500
May 07, 20240.48500.48500.46000.47500.4750238,000
May 06, 20240.49500.51000.48000.48000.4800231,900
May 03, 20240.49000.50000.47000.48500.4850108,900
May 02, 20240.46000.49500.46000.49500.4950147,600
May 01, 20240.45000.48500.43500.46500.4650395,000
Apr 30, 20240.47000.47500.45500.45500.4550229,800
Apr 29, 20240.51000.51000.47000.47000.4700335,100
Apr 26, 20240.52000.52000.50000.50000.5000129,500
Apr 25, 20240.51000.53000.50000.50000.5000272,600
Apr 24, 20240.54000.54000.51000.52000.5200135,000
Apr 23, 20240.52000.56000.51000.55000.5500386,800
Apr 22, 20240.51000.53000.48500.51500.5150538,500
Apr 19, 20240.52000.53000.50000.50000.5000246,000
Apr 18, 20240.48500.53000.47000.52000.5200364,300
Apr 17, 20240.46500.48000.45000.47500.4750357,200
Apr 16, 20240.46000.47000.45000.46500.4650434,300
Apr 15, 20240.49500.51000.46500.47000.4700355,900
Apr 12, 20240.55000.56000.49500.51000.5100505,500
Apr 11, 20240.56000.56000.53000.53000.5300197,600
Apr 10, 20240.55000.57000.53000.55000.5500331,800
Apr 09, 20240.57000.57000.54000.56000.5600166,100
Apr 08, 20240.59000.59000.57000.57000.5700333,800
Apr 05, 20240.58000.60000.56000.56000.5600187,200
Apr 04, 20240.59000.61000.58000.58000.5800148,400
Apr 03, 20240.57000.61000.57000.59000.5900447,200
Apr 02, 20240.58000.58000.55000.57000.5700276,800
Apr 01, 20240.60000.63000.58000.60000.6000524,400
Mar 28, 20240.56000.61000.56000.58000.5800604,200
Mar 27, 20240.59000.60000.56000.57000.5700446,100
Mar 26, 20240.60000.60000.57000.59000.5900326,600
Mar 25, 20240.55000.59000.54000.59000.59001,090,700
Mar 22, 20240.56000.56000.52000.53000.5300481,000
Mar 21, 20240.58000.58000.54000.55000.5500534,700
Mar 20, 20240.54000.57000.52000.56000.5600894,500
Mar 19, 20240.50000.55000.49000.53000.5300801,400
Mar 18, 20240.51000.53000.50000.51000.5100283,000
Mar 15, 20240.48000.52000.46000.49000.4900552,000
Mar 14, 20240.51000.52000.47000.48500.48501,067,800
Mar 13, 20240.50000.55000.50000.51000.51001,130,500
Mar 12, 20240.53000.54000.50000.50000.50001,340,100
Mar 11, 20240.60000.61000.53000.53000.5300907,300
Mar 08, 20240.58000.61000.56000.58000.5800791,100
Mar 07, 20240.60000.60000.57000.57000.5700580,100
Mar 06, 20240.58000.61000.56000.60000.6000884,600
Mar 05, 20240.60000.62000.55000.57000.5700849,200
Mar 04, 20240.64000.66000.59000.62000.62001,665,700
Mar 01, 20240.61000.61000.57000.60000.6000963,500
Feb 29, 20240.63000.66000.56000.60000.60001,806,800
Feb 28, 20240.71000.72000.61000.63000.63001,950,800
Feb 27, 20240.71000.72000.65000.67000.67001,767,600
Feb 26, 20240.59000.68000.59000.68000.68001,270,800
Feb 23, 20240.58000.60000.57000.59000.5900444,400
Feb 22, 20240.60000.64000.59000.60000.6000589,000
Feb 21, 20240.61000.61000.58000.59000.5900846,400
Feb 20, 20240.66000.68000.61000.63000.6300923,400
Feb 16, 20240.67000.68000.65000.67000.6700391,800
Feb 15, 20240.73000.73000.66000.66000.66001,475,400
Feb 14, 20240.73000.74000.70000.71000.71001,483,200
Feb 13, 20240.65000.68000.63000.67000.6700786,800
Feb 12, 20240.63000.73000.62000.69000.69002,538,300
Feb 09, 20240.60000.63000.59000.61000.61001,198,400
Feb 08, 20240.54000.58000.54000.56000.5600672,600
Feb 07, 20240.49000.52000.48000.52000.5200277,800
Feb 06, 20240.49000.50000.47000.48000.4800267,700
Feb 05, 20240.51000.52000.47000.47000.4700282,500
Feb 02, 20240.51000.53000.50000.52000.5200200,300
Feb 01, 20240.50000.52500.49500.52000.5200375,100
Jan 31, 20240.52000.55000.50000.51000.5100658,200
Jan 30, 20240.57000.57000.53000.53000.5300354,400
Jan 29, 20240.55000.59000.52000.56000.56001,040,700
Jan 26, 20240.48000.54000.48000.54000.54001,168,000
Jan 25, 20240.46000.47000.45000.46500.4650297,100
Jan 24, 20240.46500.49000.45500.46000.4600357,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...