Canada markets closed

DMG Blockchain Solutions Inc. (DMGI.V)

TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
0.1300+0.0050 (+4.00%)
At close: 1:49PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 06, 20200.12000.13500.12000.13000.1300458,103
Aug. 05, 20200.12000.12500.11500.12500.1250861,300
Aug. 04, 20200.11500.12500.11000.11000.1100668,100
Jul. 31, 20200.10000.11500.09500.11500.1150325,400
Jul. 30, 20200.11000.11000.09500.09500.0950707,500
Jul. 29, 20200.11500.12000.11500.11500.1150201,800
Jul. 28, 20200.12500.13000.11500.11500.1150223,400
Jul. 27, 20200.11000.12500.11000.12500.1250944,500
Jul. 24, 20200.11000.11000.10000.10000.1000161,200
Jul. 23, 20200.10500.11500.10500.10500.1050172,500
Jul. 22, 20200.10500.10500.10000.10500.1050107,700
Jul. 21, 20200.08500.10500.08000.10000.1000441,800
Jul. 20, 20200.08000.08000.08000.08000.0800129,800
Jul. 17, 20200.09000.09000.08000.08000.0800375,100
Jul. 16, 20200.08500.08500.08500.08500.085057,900
Jul. 15, 20200.08500.08500.08500.08500.085050,500
Jul. 14, 20200.09000.09000.08500.08500.085096,200
Jul. 13, 20200.09500.09500.09000.09500.0950120,000
Jul. 10, 20200.08500.09500.08500.09500.09501,049,200
Jul. 09, 20200.10000.10000.08500.08500.0850603,500
Jul. 08, 20200.09500.10500.09500.10000.1000786,900
Jul. 07, 20200.10000.10000.09500.10000.1000440,100
Jul. 06, 20200.10500.10500.10000.10000.1000300,400
Jul. 03, 20200.11000.11000.10000.10000.1000122,700
Jul. 02, 20200.11000.11500.10500.10500.1050473,000
Jun. 30, 20200.11000.11500.10500.10500.1050464,300
Jun. 29, 20200.10500.11500.10500.10500.1050666,100
Jun. 26, 20200.10500.10500.10500.10500.105016,500
Jun. 25, 20200.11500.11500.10500.11000.110071,900
Jun. 24, 20200.12000.12500.10500.10500.1050258,300
Jun. 23, 20200.12000.12500.11500.11500.115038,400
Jun. 22, 20200.11000.12000.11000.11500.115098,700
Jun. 19, 20200.11500.11500.11000.11000.110053,300
Jun. 18, 20200.12000.12500.11000.11000.1100517,900
Jun. 17, 20200.12500.13000.11500.12000.1200220,400
Jun. 16, 20200.12500.13000.11500.11500.1150269,700
Jun. 15, 20200.11500.12500.11000.12500.1250329,000
Jun. 12, 20200.12500.13000.12000.12500.1250113,200
Jun. 11, 20200.12500.13500.12000.12000.1200267,000
Jun. 10, 20200.13500.14000.13000.13000.1300158,500
Jun. 09, 20200.11500.14000.11500.13000.1300254,400
Jun. 08, 20200.12500.13000.11500.12000.1200222,400
Jun. 05, 20200.13500.14500.12500.13000.1300273,700
Jun. 04, 20200.13000.13500.12500.13000.1300169,200
Jun. 03, 20200.12500.14000.12500.13000.1300265,500
Jun. 02, 20200.14500.14500.12000.12000.1200572,200
Jun. 01, 20200.11000.13000.11000.13000.1300630,400
May 29, 20200.12500.12500.11000.11500.1150271,800
May 28, 20200.12000.13000.12000.12500.1250293,900
May 27, 20200.10500.12500.10500.12000.1200370,200
May 26, 20200.09500.10500.09500.10000.1000663,900
May 25, 20200.09500.10000.09500.09500.09501,031,400
May 22, 20200.11000.11500.10500.11000.1100214,700
May 21, 20200.12500.12500.11000.11000.1100888,400
May 20, 20200.12000.13500.12000.13000.1300671,400
May 19, 20200.11500.13000.11500.12000.1200785,300
May 15, 20200.13000.13000.11000.11000.1100634,400
May 14, 20200.13000.14000.12500.12500.1250502,300
May 13, 20200.13000.15000.11500.12000.1200993,100
May 12, 20200.13500.13500.12000.12500.1250317,700
May 11, 20200.10500.12000.10000.11000.1100756,300
May 08, 20200.13500.16000.12500.12500.12502,181,200
May 07, 20200.10000.13500.10000.13000.13001,805,500
May 06, 20200.08000.10000.08000.09500.0950343,200
May 05, 20200.08000.08500.08000.08000.080069,500
May 04, 20200.08000.08500.08000.08500.0850115,100
May 01, 20200.08000.09000.08000.09000.0900210,400
Apr. 30, 20200.09500.09500.08500.08500.0850115,400
Apr. 29, 20200.09000.09500.08500.09000.0900224,500
Apr. 28, 20200.09000.09000.08000.08500.085068,100
Apr. 27, 20200.09000.09000.08500.09000.0900189,200
Apr. 24, 20200.08000.08500.08000.08500.0850349,400
Apr. 23, 20200.07000.08000.07000.08000.0800754,500
Apr. 22, 20200.07000.07500.06500.07000.0700376,800
Apr. 21, 20200.06500.07000.06500.06500.065031,300
Apr. 20, 20200.06500.07500.06500.07000.0700147,800
Apr. 17, 20200.06500.07000.06500.06500.0650120,900
Apr. 16, 20200.07500.08000.06500.06500.0650383,800
Apr. 15, 20200.07500.07500.07500.07500.07506,000
Apr. 14, 20200.08000.08000.08000.08000.080020,000
Apr. 13, 20200.07500.08500.07500.08500.0850133,800
Apr. 09, 20200.08500.08500.07500.08000.0800103,700
Apr. 08, 20200.09000.09500.08500.08500.0850127,900
Apr. 07, 20200.08500.10000.08000.09000.0900941,000
Apr. 06, 20200.07000.07500.07000.07000.0700119,600
Apr. 03, 20200.07000.07000.06000.06000.060028,000
Apr. 02, 20200.06000.06500.06000.06000.060084,100
Apr. 01, 20200.06500.07000.05500.06500.0650259,800
Mar. 31, 20200.06000.07000.06000.06500.0650129,000
Mar. 30, 20200.06500.06500.05500.06000.0600103,200
Mar. 27, 20200.06000.07500.05500.07000.0700418,800
Mar. 26, 20200.05500.06000.05500.05500.0550197,900
Mar. 25, 20200.05000.06000.04500.05000.0500336,900
Mar. 24, 20200.05000.05500.05000.05000.0500103,500
Mar. 23, 20200.05500.05500.05000.05000.050067,600
Mar. 20, 20200.06000.06000.05000.05500.0550183,500
Mar. 19, 20200.05500.06000.05500.06000.0600165,500
Mar. 18, 20200.04500.05500.04500.05500.0550323,600
Mar. 17, 20200.05000.05000.05000.05000.050045,900
Mar. 16, 20200.05000.05000.04000.04500.0450347,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...