Canada Markets closed

DMG Blockchain Solutions Inc. (DMGI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2650-0.0050 (-1.85%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20220.28000.28000.25500.26500.2650138,545
Jun 24, 20220.26000.28000.25500.27000.2700200,800
Jun 23, 20220.25500.26000.24000.26000.260048,000
Jun 22, 20220.25000.26500.24500.24500.2450277,400
Jun 21, 20220.25000.27500.25000.25500.2550487,400
Jun 20, 20220.24000.24500.23000.24000.2400187,600
Jun 17, 20220.25500.26500.23000.23000.2300387,800
Jun 16, 20220.25500.26000.24500.25000.2500347,600
Jun 15, 20220.25500.27000.24000.27000.27001,592,600
Jun 14, 20220.27000.27500.26000.26000.2600303,500
Jun 13, 20220.29000.30000.26000.26500.26501,256,600
Jun 10, 20220.35000.35500.33000.33000.3300148,400
Jun 09, 20220.35500.35500.35000.35500.355039,900
Jun 08, 20220.37000.37500.35000.35500.355084,000
Jun 07, 20220.36000.37500.35000.37000.3700173,000
Jun 06, 20220.38000.38500.36500.36500.365095,500
Jun 03, 20220.37000.38000.36500.37000.3700108,200
Jun 02, 20220.38000.40000.37000.38000.3800115,000
Jun 01, 20220.39500.39500.36500.38000.3800241,300
May 31, 20220.42500.43000.39000.39500.3950335,800
May 30, 20220.41500.42500.40000.42500.4250250,200
May 27, 20220.41500.42500.37500.39000.3900311,900
May 26, 20220.34500.41500.32500.40000.4000303,500
May 25, 20220.35500.38000.35500.36500.365089,300
May 24, 20220.39000.39000.35000.36000.3600208,000
May 20, 20220.39000.39000.36000.39000.3900152,000
May 19, 20220.37000.39500.36000.37000.3700148,400
May 18, 20220.38500.38500.35500.36000.360069,300
May 17, 20220.38500.39500.37000.39000.3900152,200
May 16, 20220.37500.38500.36500.37500.375091,500
May 13, 20220.38500.42000.37000.37500.3750448,000
May 12, 20220.30000.35500.28500.35000.35002,023,700
May 11, 20220.36000.37500.32000.32500.3250650,300
May 10, 20220.40500.41000.35500.38000.3800553,300
May 09, 20220.40000.40000.36000.37500.3750888,200
May 06, 20220.46000.46000.43500.44000.4400260,100
May 05, 20220.52000.52000.44500.47000.4700372,500
May 04, 20220.48500.51000.46500.51000.5100200,600
May 03, 20220.47000.48500.46500.47500.475065,900
May 02, 20220.49500.50000.47000.47000.4700287,200
Apr 29, 20220.50000.52000.46000.46000.4600276,300
Apr 28, 20220.51000.52000.50000.52000.5200218,500
Apr 27, 20220.51000.51000.49500.49500.4950173,800
Apr 26, 20220.54000.54000.49000.50000.5000387,100
Apr 25, 20220.54000.55000.52000.53000.5300273,800
Apr 22, 20220.58000.58000.54000.56000.5600298,100
Apr 21, 20220.60000.60000.56000.56000.5600132,900
Apr 20, 20220.62000.62000.58000.58000.5800110,800
Apr 19, 20220.58000.61000.56000.61000.6100195,000
Apr 18, 20220.60000.60000.53000.57000.5700309,000
Apr 14, 20220.61000.61000.56000.57000.5700438,400
Apr 13, 20220.60000.63000.60000.60000.600081,500
Apr 12, 20220.60000.60000.59000.59000.590059,500
Apr 11, 20220.62000.62000.58000.58000.5800253,200
Apr 08, 20220.64000.65000.62000.63000.6300107,200
Apr 07, 20220.67000.67000.60000.65000.6500215,700
Apr 06, 20220.66000.67000.63000.66000.6600114,500
Apr 05, 20220.72000.72000.65000.66000.6600395,500
Apr 04, 20220.70000.72000.68000.71000.7100146,000
Apr 01, 20220.69000.71000.68000.70000.7000169,200
Mar 31, 20220.71000.71000.67000.69000.6900261,500
Mar 30, 20220.71000.72000.69000.72000.7200439,400
Mar 29, 20220.76000.76000.70000.72000.72001,332,000
Mar 28, 20220.64000.78000.64000.78000.78001,301,900
Mar 25, 20220.64000.64000.60000.60000.6000406,200
Mar 24, 20220.61000.62000.59000.62000.6200759,600
Mar 23, 20220.61000.61000.58000.59000.5900271,200
Mar 22, 20220.61000.62000.59000.59000.5900200,000
Mar 21, 20220.59000.60000.57000.59000.5900505,600
Mar 18, 20220.63000.66000.55000.59000.5900949,700
Mar 17, 20220.62000.64000.61000.64000.6400258,300
Mar 16, 20220.63000.63000.59000.63000.6300302,700
Mar 15, 20220.58000.60000.56000.60000.6000126,300
Mar 14, 20220.60000.60000.56000.58000.5800263,000
Mar 11, 20220.65000.65000.59000.60000.6000206,800
Mar 10, 20220.64000.65000.61000.65000.6500221,600
Mar 09, 20220.66000.67000.64000.66000.6600327,400
Mar 08, 20220.57000.63000.56000.62000.6200490,700
Mar 07, 20220.65000.66000.54000.56000.56001,169,600
Mar 04, 20220.69000.69000.65000.67000.6700683,400
Mar 03, 20220.66000.67000.64000.67000.6700658,600
Mar 02, 20220.63000.67000.63000.67000.6700431,300
Mar 01, 20220.65000.68000.62000.64000.6400779,100
Feb 28, 20220.55000.61000.55000.60000.6000445,800
Feb 25, 20220.57000.58000.55000.56000.5600329,200
Feb 24, 20220.49000.58000.49000.57000.5700963,500
Feb 23, 20220.57000.57000.53000.54000.5400417,900
Feb 22, 20220.58000.58000.55000.56000.5600251,900
Feb 18, 20220.60000.61000.59000.59000.5900338,500
Feb 17, 20220.63000.64000.61000.61000.6100288,400
Feb 16, 20220.65000.66000.62000.66000.6600215,600
Feb 15, 20220.65000.68000.61000.66000.6600767,500
Feb 14, 20220.68000.69000.58000.59000.5900835,900
Feb 11, 20220.72000.73000.65000.65000.6500388,200
Feb 10, 20220.68000.76000.67000.69000.69001,382,300
Feb 09, 20220.65000.71000.63000.71000.7100845,800
Feb 08, 20220.65000.66000.60000.66000.6600945,900
Feb 07, 20220.65000.67000.62000.63000.6300930,100
Feb 04, 20220.58000.61000.56000.61000.6100643,700
Feb 03, 20220.56000.58000.55000.56000.5600251,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...