DMG Blockchain Solutions Inc. (DMGI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3450

-0.0650

(-15.85%)

At close: 03:57PM EST

Time Period:

Dec 11, 2022 - Dec 11, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 11, 2023	0.3850	0.3900	0.3400	0.3450	0.3450	1,120,092
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
Dec 06, 2023	0.4750	0.4750	0.4200	0.4200	0.4200	1,318,200
Dec 05, 2023	0.4600	0.5100	0.4600	0.4600	0.4600	1,832,800
Dec 04, 2023	0.4600	0.4800	0.4300	0.4650	0.4650	1,017,300
Dec 01, 2023	0.3800	0.4150	0.3800	0.4100	0.4100	893,000
Nov 30, 2023	0.3800	0.3800	0.3750	0.3750	0.3750	85,900
Nov 29, 2023	0.3850	0.3900	0.3750	0.3850	0.3850	261,700
Nov 28, 2023	0.3650	0.3850	0.3500	0.3800	0.3800	424,700
Nov 27, 2023	0.3700	0.3750	0.3500	0.3550	0.3550	343,900
Nov 24, 2023	0.3800	0.3950	0.3750	0.3750	0.3750	157,300
Nov 23, 2023	0.3700	0.3800	0.3700	0.3800	0.3800	19,900
Nov 22, 2023	0.3650	0.3850	0.3600	0.3850	0.3850	96,900
Nov 21, 2023	0.3800	0.3850	0.3600	0.3700	0.3700	182,700
Nov 20, 2023	0.3800	0.3850	0.3600	0.3750	0.3750	70,000
Nov 17, 2023	0.3850	0.3850	0.3650	0.3750	0.3750	134,500
Nov 16, 2023	0.3850	0.3850	0.3600	0.3800	0.3800	266,500
Nov 15, 2023	0.3600	0.3900	0.3500	0.3850	0.3850	342,200
Nov 14, 2023	0.3600	0.3600	0.3350	0.3500	0.3500	287,800
Nov 13, 2023	0.3750	0.3750	0.3500	0.3550	0.3550	118,500
Nov 10, 2023	0.3750	0.3750	0.3700	0.3700	0.3700	111,400
Nov 09, 2023	0.3950	0.4250	0.3600	0.3750	0.3750	1,251,400
Nov 08, 2023	0.3700	0.3800	0.3700	0.3750	0.3750	138,100
Nov 07, 2023	0.3500	0.3750	0.3500	0.3750	0.3750	93,700
Nov 06, 2023	0.3750	0.3800	0.3500	0.3550	0.3550	256,400
Nov 03, 2023	0.3750	0.3900	0.3600	0.3600	0.3600	249,900
Nov 02, 2023	0.3800	0.3900	0.3600	0.3900	0.3900	285,600
Nov 01, 2023	0.3600	0.3750	0.3550	0.3750	0.3750	116,600
Oct 31, 2023	0.3700	0.3800	0.3550	0.3550	0.3550	100,200
Oct 30, 2023	0.3600	0.3950	0.3450	0.3800	0.3800	437,200
Oct 27, 2023	0.3400	0.3550	0.3300	0.3350	0.3350	262,900
Oct 26, 2023	0.3750	0.3750	0.3350	0.3400	0.3400	654,900
Oct 25, 2023	0.3800	0.4100	0.3650	0.3700	0.3700	796,900
Oct 24, 2023	0.3800	0.4000	0.3550	0.3600	0.3600	1,051,000
Oct 23, 2023	0.3000	0.3450	0.2950	0.3400	0.3400	749,700
Oct 20, 2023	0.2950	0.3050	0.2850	0.2950	0.2950	188,900
Oct 19, 2023	0.2750	0.2950	0.2650	0.2950	0.2950	203,500
Oct 18, 2023	0.2850	0.2850	0.2650	0.2650	0.2650	54,700
Oct 17, 2023	0.2900	0.3000	0.2800	0.2800	0.2800	426,800
Oct 16, 2023	0.2500	0.2950	0.2500	0.2900	0.2900	633,000
Oct 13, 2023	0.2400	0.2450	0.2300	0.2450	0.2450	174,400
Oct 12, 2023	0.2400	0.2450	0.2300	0.2350	0.2350	157,500
Oct 11, 2023	0.2400	0.2450	0.2350	0.2400	0.2400	531,600
Oct 10, 2023	0.2700	0.2700	0.2600	0.2600	0.2600	178,700
Oct 06, 2023	0.2550	0.2800	0.2550	0.2800	0.2800	174,200
Oct 05, 2023	0.2600	0.2600	0.2550	0.2600	0.2600	112,800
Oct 04, 2023	0.2600	0.2650	0.2600	0.2600	0.2600	91,900
Oct 03, 2023	0.2800	0.2800	0.2550	0.2550	0.2550	433,400
Oct 02, 2023	0.3100	0.3100	0.2750	0.2850	0.2850	606,400
Sept 29, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	159,900
Sept 28, 2023	0.2750	0.2900	0.2700	0.2750	0.2750	398,300
Sept 27, 2023	0.2700	0.2800	0.2650	0.2800	0.2800	74,900
Sept 26, 2023	0.2800	0.2800	0.2650	0.2700	0.2700	52,600
Sept 25, 2023	0.2700	0.2800	0.2600	0.2700	0.2700	64,200
Sept 22, 2023	0.2800	0.2800	0.2650	0.2650	0.2650	61,200
Sept 21, 2023	0.2750	0.2800	0.2650	0.2800	0.2800	210,700
Sept 20, 2023	0.2850	0.2850	0.2750	0.2850	0.2850	66,200
Sept 19, 2023	0.2800	0.2900	0.2800	0.2800	0.2800	482,200
Sept 18, 2023	0.3000	0.3050	0.2800	0.2800	0.2800	766,500
Sept 15, 2023	0.3000	0.3000	0.2800	0.2950	0.2950	164,400
Sept 14, 2023	0.2950	0.3000	0.2900	0.3000	0.3000	257,000
Sept 13, 2023	0.2950	0.2950	0.2800	0.2850	0.2850	203,100
Sept 12, 2023	0.3000	0.3100	0.2800	0.2850	0.2850	431,300
Sept 11, 2023	0.3000	0.3000	0.2850	0.2850	0.2850	220,800
Sept 08, 2023	0.3200	0.3200	0.3000	0.3000	0.3000	179,700
Sept 07, 2023	0.3100	0.3300	0.3000	0.3200	0.3200	185,100
Sept 06, 2023	0.3150	0.3150	0.3000	0.3100	0.3100	235,800
Sept 05, 2023	0.3100	0.3200	0.3000	0.3200	0.3200	121,100
Sept 01, 2023	0.3150	0.3150	0.3000	0.3050	0.3050	384,100
Aug 31, 2023	0.3400	0.3400	0.3050	0.3100	0.3100	216,000
Aug 30, 2023	0.3500	0.3500	0.3100	0.3300	0.3300	200,300
Aug 29, 2023	0.3050	0.3600	0.3000	0.3550	0.3550	517,400
Aug 28, 2023	0.2950	0.3050	0.2950	0.3000	0.3000	128,100
Aug 25, 2023	0.2950	0.3000	0.2900	0.3000	0.3000	60,700
Aug 24, 2023	0.3200	0.3200	0.2850	0.2850	0.2850	398,700
Aug 23, 2023	0.2950	0.3350	0.2850	0.3250	0.3250	766,200
Aug 22, 2023	0.3150	0.3150	0.2950	0.3050	0.3050	349,400
Aug 21, 2023	0.3300	0.3350	0.3150	0.3150	0.3150	307,300
Aug 18, 2023	0.3150	0.3500	0.3150	0.3500	0.3500	203,200
Aug 17, 2023	0.3800	0.3800	0.3300	0.3400	0.3400	465,800
Aug 16, 2023	0.3850	0.3900	0.3750	0.3800	0.3800	103,600
Aug 15, 2023	0.4100	0.4200	0.3900	0.4000	0.4000	115,300
Aug 14, 2023	0.4250	0.4500	0.4100	0.4100	0.4100	207,500
Aug 11, 2023	0.4250	0.4400	0.4200	0.4300	0.4300	15,700
Aug 10, 2023	0.4550	0.4550	0.4250	0.4250	0.4250	90,500
Aug 09, 2023	0.4550	0.4600	0.4300	0.4550	0.4550	180,500
Aug 08, 2023	0.4300	0.4550	0.4100	0.4500	0.4500	229,100
Aug 04, 2023	0.4400	0.4400	0.4200	0.4200	0.4200	28,900
Aug 03, 2023	0.4300	0.4400	0.4200	0.4300	0.4300	97,000
Aug 02, 2023	0.4500	0.4550	0.4350	0.4350	0.4350	362,300
Aug 01, 2023	0.4300	0.4400	0.4000	0.4350	0.4350	431,600
Jul 31, 2023	0.4500	0.4550	0.4350	0.4350	0.4350	150,000
Jul 28, 2023	0.4400	0.4700	0.4350	0.4350	0.4350	181,100
Jul 27, 2023	0.4700	0.4850	0.4300	0.4300	0.4300	328,200
Jul 26, 2023	0.4500	0.4700	0.4450	0.4650	0.4650	75,600
Jul 25, 2023	0.4450	0.4600	0.4400	0.4450	0.4450	330,900
Jul 24, 2023	0.4750	0.4950	0.4350	0.4400	0.4400	945,200
Jul 21, 2023	0.4850	0.5300	0.4800	0.5200	0.5200	421,900
Jul 20, 2023	0.5300	0.5400	0.4800	0.4850	0.4850	461,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,318.36-13.18(-0.06%)

S&P 5004,622.44+18.07(+0.39%)

DOW36,404.93+157.06(+0.43%)

CAD/USD0.7365+0.0001(+0.01%)

CRUDE OIL71.39+0.07(+0.10%)

Bitcoin CAD55,964.65-3,413.62(-5.75%)

DMG Blockchain Solutions Inc. (DMGI.V)

S&P/TSX
20,318.36
-13.18(-0.06%)

S&P 500
4,622.44
+18.07(+0.39%)

DOW
36,404.93
+157.06(+0.43%)

CAD/USD
0.7365
+0.0001(+0.01%)

CRUDE OIL
71.39
+0.07(+0.10%)

Bitcoin CAD
55,964.65
-3,413.62(-5.75%)