Canada markets open in 3 minutes

DMG Blockchain Solutions Inc. (DMGI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2750+0.0600 (+27.91%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 20200.21000.28000.20000.27500.27501,544,300
Nov. 26, 20200.20500.21500.19500.21500.21502,333,700
Nov. 25, 20200.30000.30000.24500.25000.25002,017,400
Nov. 24, 20200.30500.34000.26000.30000.30005,186,500
Nov. 23, 20200.17500.25500.17000.25000.25004,380,600
Nov. 20, 20200.15500.18000.15500.16500.16501,789,700
Nov. 19, 20200.15000.16500.15000.15000.1500787,600
Nov. 18, 20200.16500.18000.14500.14500.14501,438,200
Nov. 17, 20200.14500.16500.13000.15500.15502,088,800
Nov. 16, 20200.12000.14500.11500.13500.13501,606,600
Nov. 13, 20200.11000.12000.10000.12000.1200568,900
Nov. 12, 20200.11500.11500.10000.10500.1050298,900
Nov. 11, 20200.11000.11000.10500.11000.1100338,000
Nov. 10, 20200.11500.11500.10500.11000.1100152,400
Nov. 09, 20200.11500.11500.10500.11000.1100543,000
Nov. 06, 20200.12000.12000.10500.11500.11501,087,100
Nov. 05, 20200.11000.11500.10500.11000.11001,511,500
Nov. 04, 20200.09500.11000.09500.10000.1000866,200
Nov. 03, 20200.09500.10000.09000.09000.0900338,100
Nov. 02, 20200.08500.10000.08500.09500.0950803,200
Oct. 30, 20200.10000.10000.08500.08500.08501,030,800
Oct. 29, 20200.08500.11000.08500.10000.10001,944,700
Oct. 28, 20200.09000.09000.08500.08500.0850324,200
Oct. 27, 20200.08000.10000.08000.10000.10001,344,500
Oct. 26, 20200.08500.08500.08000.08500.0850255,800
Oct. 23, 20200.08000.08500.08000.08500.0850581,600
Oct. 22, 20200.09000.09000.08000.08000.0800273,300
Oct. 21, 20200.08000.09500.08000.09000.09002,366,700
Oct. 20, 20200.08000.08000.07500.07500.075068,200
Oct. 19, 20200.07500.08000.07500.08000.0800275,100
Oct. 16, 20200.07500.08500.07500.07500.0750266,800
Oct. 15, 20200.08000.08500.07500.08000.0800243,900
Oct. 14, 20200.08000.08000.08000.08000.0800126,800
Oct. 13, 20200.08000.08000.08000.08000.0800119,700
Oct. 09, 20200.08000.08000.07500.08000.0800110,700
Oct. 08, 20200.08500.09000.08000.08000.0800643,000
Oct. 07, 20200.08500.08500.08000.08500.0850122,500
Oct. 06, 20200.08500.09000.08000.08000.0800129,800
Oct. 05, 20200.08500.09000.08500.09000.090040,700
Oct. 02, 20200.08500.09000.08000.08500.0850287,200
Oct. 01, 20200.09000.09500.08000.08500.0850325,200
Sep. 30, 20200.08500.09000.08000.08500.0850363,600
Sep. 29, 20200.08000.09000.08000.09000.0900253,400
Sep. 28, 20200.08000.08000.07500.08000.080081,200
Sep. 25, 20200.07500.08500.07500.08000.0800180,000
Sep. 24, 20200.08500.08500.07000.08000.08001,451,100
Sep. 23, 20200.09500.10500.08500.08500.08501,004,200
Sep. 22, 20200.09000.09000.09000.09000.09002,300
Sep. 21, 20200.09000.09000.08000.08500.0850250,300
Sep. 18, 20200.09000.10000.09000.09500.0950241,800
Sep. 17, 20200.10000.10000.09000.09000.0900125,700
Sep. 16, 20200.09000.10500.09000.10000.1000375,600
Sep. 15, 20200.08000.09000.08000.09000.0900339,400
Sep. 14, 20200.08000.08500.07500.08000.080092,400
Sep. 11, 20200.09000.09000.08000.08000.0800178,000
Sep. 10, 20200.08500.09000.08000.08500.0850174,900
Sep. 09, 20200.08000.08000.08000.08000.0800132,700
Sep. 08, 20200.07500.08000.07500.08000.080031,400
Sep. 04, 20200.08000.08000.07500.07500.075042,500
Sep. 03, 20200.08500.08500.07500.07500.0750336,900
Sep. 02, 20200.09000.09000.08500.08500.085081,600
Sep. 01, 20200.08500.09500.08500.09000.0900212,500
Aug. 31, 20200.09000.09000.08500.08500.085043,700
Aug. 28, 20200.09000.09000.08500.08500.0850305,500
Aug. 27, 20200.08500.09000.08500.08500.0850220,200
Aug. 26, 20200.08500.09500.08000.08500.08501,971,000
Aug. 25, 20200.08500.09000.08500.08500.0850529,700
Aug. 24, 20200.09500.09500.09000.09000.0900220,300
Aug. 21, 20200.09500.09500.09000.09000.0900170,700
Aug. 20, 20200.09500.10000.09500.10000.1000101,500
Aug. 19, 20200.10000.10500.09500.09500.0950431,100
Aug. 18, 20200.10500.10500.10000.10500.105095,100
Aug. 17, 20200.11000.11500.10000.10000.1000864,800
Aug. 14, 20200.10500.11500.10500.11000.1100257,000
Aug. 13, 20200.10000.11000.10000.10500.105022,600
Aug. 12, 20200.10500.10500.10000.10500.105082,300
Aug. 11, 20200.12000.12000.10000.10500.1050638,700
Aug. 10, 20200.12500.12500.11500.12000.1200420,900
Aug. 07, 20200.13000.13000.11500.12000.1200450,600
Aug. 06, 20200.12000.13500.12000.13000.1300458,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...