STOCKS STRUGGLE FOR DIRECTION AMID CAUTIOUS TRADING

JPMorgan strategist Marko Kolanovic predicts U.S. equities may climb as much as 7% this week

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2022	0.2800	0.2800	0.2550	0.2650	0.2650	138,545
Jun 24, 2022	0.2600	0.2800	0.2550	0.2700	0.2700	200,800
Jun 23, 2022	0.2550	0.2600	0.2400	0.2600	0.2600	48,000
Jun 22, 2022	0.2500	0.2650	0.2450	0.2450	0.2450	277,400
Jun 21, 2022	0.2500	0.2750	0.2500	0.2550	0.2550	487,400
Jun 20, 2022	0.2400	0.2450	0.2300	0.2400	0.2400	187,600
Jun 17, 2022	0.2550	0.2650	0.2300	0.2300	0.2300	387,800
Jun 16, 2022	0.2550	0.2600	0.2450	0.2500	0.2500	347,600
Jun 15, 2022	0.2550	0.2700	0.2400	0.2700	0.2700	1,592,600
Jun 14, 2022	0.2700	0.2750	0.2600	0.2600	0.2600	303,500
Jun 13, 2022	0.2900	0.3000	0.2600	0.2650	0.2650	1,256,600
Jun 10, 2022	0.3500	0.3550	0.3300	0.3300	0.3300	148,400
Jun 09, 2022	0.3550	0.3550	0.3500	0.3550	0.3550	39,900
Jun 08, 2022	0.3700	0.3750	0.3500	0.3550	0.3550	84,000
Jun 07, 2022	0.3600	0.3750	0.3500	0.3700	0.3700	173,000
Jun 06, 2022	0.3800	0.3850	0.3650	0.3650	0.3650	95,500
Jun 03, 2022	0.3700	0.3800	0.3650	0.3700	0.3700	108,200
Jun 02, 2022	0.3800	0.4000	0.3700	0.3800	0.3800	115,000
Jun 01, 2022	0.3950	0.3950	0.3650	0.3800	0.3800	241,300
May 31, 2022	0.4250	0.4300	0.3900	0.3950	0.3950	335,800
May 30, 2022	0.4150	0.4250	0.4000	0.4250	0.4250	250,200
May 27, 2022	0.4150	0.4250	0.3750	0.3900	0.3900	311,900
May 26, 2022	0.3450	0.4150	0.3250	0.4000	0.4000	303,500
May 25, 2022	0.3550	0.3800	0.3550	0.3650	0.3650	89,300
May 24, 2022	0.3900	0.3900	0.3500	0.3600	0.3600	208,000
May 20, 2022	0.3900	0.3900	0.3600	0.3900	0.3900	152,000
May 19, 2022	0.3700	0.3950	0.3600	0.3700	0.3700	148,400
May 18, 2022	0.3850	0.3850	0.3550	0.3600	0.3600	69,300
May 17, 2022	0.3850	0.3950	0.3700	0.3900	0.3900	152,200
May 16, 2022	0.3750	0.3850	0.3650	0.3750	0.3750	91,500
May 13, 2022	0.3850	0.4200	0.3700	0.3750	0.3750	448,000
May 12, 2022	0.3000	0.3550	0.2850	0.3500	0.3500	2,023,700
May 11, 2022	0.3600	0.3750	0.3200	0.3250	0.3250	650,300
May 10, 2022	0.4050	0.4100	0.3550	0.3800	0.3800	553,300
May 09, 2022	0.4000	0.4000	0.3600	0.3750	0.3750	888,200
May 06, 2022	0.4600	0.4600	0.4350	0.4400	0.4400	260,100
May 05, 2022	0.5200	0.5200	0.4450	0.4700	0.4700	372,500
May 04, 2022	0.4850	0.5100	0.4650	0.5100	0.5100	200,600
May 03, 2022	0.4700	0.4850	0.4650	0.4750	0.4750	65,900
May 02, 2022	0.4950	0.5000	0.4700	0.4700	0.4700	287,200
Apr 29, 2022	0.5000	0.5200	0.4600	0.4600	0.4600	276,300
Apr 28, 2022	0.5100	0.5200	0.5000	0.5200	0.5200	218,500
Apr 27, 2022	0.5100	0.5100	0.4950	0.4950	0.4950	173,800
Apr 26, 2022	0.5400	0.5400	0.4900	0.5000	0.5000	387,100
Apr 25, 2022	0.5400	0.5500	0.5200	0.5300	0.5300	273,800
Apr 22, 2022	0.5800	0.5800	0.5400	0.5600	0.5600	298,100
Apr 21, 2022	0.6000	0.6000	0.5600	0.5600	0.5600	132,900
Apr 20, 2022	0.6200	0.6200	0.5800	0.5800	0.5800	110,800
Apr 19, 2022	0.5800	0.6100	0.5600	0.6100	0.6100	195,000
Apr 18, 2022	0.6000	0.6000	0.5300	0.5700	0.5700	309,000
Apr 14, 2022	0.6100	0.6100	0.5600	0.5700	0.5700	438,400
Apr 13, 2022	0.6000	0.6300	0.6000	0.6000	0.6000	81,500
Apr 12, 2022	0.6000	0.6000	0.5900	0.5900	0.5900	59,500
Apr 11, 2022	0.6200	0.6200	0.5800	0.5800	0.5800	253,200
Apr 08, 2022	0.6400	0.6500	0.6200	0.6300	0.6300	107,200
Apr 07, 2022	0.6700	0.6700	0.6000	0.6500	0.6500	215,700
Apr 06, 2022	0.6600	0.6700	0.6300	0.6600	0.6600	114,500
Apr 05, 2022	0.7200	0.7200	0.6500	0.6600	0.6600	395,500
Apr 04, 2022	0.7000	0.7200	0.6800	0.7100	0.7100	146,000
Apr 01, 2022	0.6900	0.7100	0.6800	0.7000	0.7000	169,200
Mar 31, 2022	0.7100	0.7100	0.6700	0.6900	0.6900	261,500
Mar 30, 2022	0.7100	0.7200	0.6900	0.7200	0.7200	439,400
Mar 29, 2022	0.7600	0.7600	0.7000	0.7200	0.7200	1,332,000
Mar 28, 2022	0.6400	0.7800	0.6400	0.7800	0.7800	1,301,900
Mar 25, 2022	0.6400	0.6400	0.6000	0.6000	0.6000	406,200
Mar 24, 2022	0.6100	0.6200	0.5900	0.6200	0.6200	759,600
Mar 23, 2022	0.6100	0.6100	0.5800	0.5900	0.5900	271,200
Mar 22, 2022	0.6100	0.6200	0.5900	0.5900	0.5900	200,000
Mar 21, 2022	0.5900	0.6000	0.5700	0.5900	0.5900	505,600
Mar 18, 2022	0.6300	0.6600	0.5500	0.5900	0.5900	949,700
Mar 17, 2022	0.6200	0.6400	0.6100	0.6400	0.6400	258,300
Mar 16, 2022	0.6300	0.6300	0.5900	0.6300	0.6300	302,700
Mar 15, 2022	0.5800	0.6000	0.5600	0.6000	0.6000	126,300
Mar 14, 2022	0.6000	0.6000	0.5600	0.5800	0.5800	263,000
Mar 11, 2022	0.6500	0.6500	0.5900	0.6000	0.6000	206,800
Mar 10, 2022	0.6400	0.6500	0.6100	0.6500	0.6500	221,600
Mar 09, 2022	0.6600	0.6700	0.6400	0.6600	0.6600	327,400
Mar 08, 2022	0.5700	0.6300	0.5600	0.6200	0.6200	490,700
Mar 07, 2022	0.6500	0.6600	0.5400	0.5600	0.5600	1,169,600
Mar 04, 2022	0.6900	0.6900	0.6500	0.6700	0.6700	683,400
Mar 03, 2022	0.6600	0.6700	0.6400	0.6700	0.6700	658,600
Mar 02, 2022	0.6300	0.6700	0.6300	0.6700	0.6700	431,300
Mar 01, 2022	0.6500	0.6800	0.6200	0.6400	0.6400	779,100
Feb 28, 2022	0.5500	0.6100	0.5500	0.6000	0.6000	445,800
Feb 25, 2022	0.5700	0.5800	0.5500	0.5600	0.5600	329,200
Feb 24, 2022	0.4900	0.5800	0.4900	0.5700	0.5700	963,500
Feb 23, 2022	0.5700	0.5700	0.5300	0.5400	0.5400	417,900
Feb 22, 2022	0.5800	0.5800	0.5500	0.5600	0.5600	251,900
Feb 18, 2022	0.6000	0.6100	0.5900	0.5900	0.5900	338,500
Feb 17, 2022	0.6300	0.6400	0.6100	0.6100	0.6100	288,400
Feb 16, 2022	0.6500	0.6600	0.6200	0.6600	0.6600	215,600
Feb 15, 2022	0.6500	0.6800	0.6100	0.6600	0.6600	767,500
Feb 14, 2022	0.6800	0.6900	0.5800	0.5900	0.5900	835,900
Feb 11, 2022	0.7200	0.7300	0.6500	0.6500	0.6500	388,200
Feb 10, 2022	0.6800	0.7600	0.6700	0.6900	0.6900	1,382,300
Feb 09, 2022	0.6500	0.7100	0.6300	0.7100	0.7100	845,800
Feb 08, 2022	0.6500	0.6600	0.6000	0.6600	0.6600	945,900
Feb 07, 2022	0.6500	0.6700	0.6200	0.6300	0.6300	930,100
Feb 04, 2022	0.5800	0.6100	0.5600	0.6100	0.6100	643,700
Feb 03, 2022	0.5600	0.5800	0.5500	0.5600	0.5600	251,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,258.32+195.41(+1.03%)

S&P 5003,900.11-11.63(-0.30%)

DOW31,438.26-62.42(-0.20%)

CAD/USD0.7769+0.0010(+0.1344%)

CRUDE OIL109.81+2.19(+2.03%)

BTC-CAD26,879.58-739.82(-2.68%)

STOCKS STRUGGLE FOR DIRECTION AMID CAUTIOUS TRADING

DMG Blockchain Solutions Inc. (DMGI.V)

S&P/TSX
19,258.32
+195.41(+1.03%)

S&P 500
3,900.11
-11.63(-0.30%)

DOW
31,438.26
-62.42(-0.20%)

CAD/USD
0.7769
+0.0010(+0.1344%)

CRUDE OIL
109.81
+2.19(+2.03%)

BTC-CAD
26,879.58
-739.82(-2.68%)