Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20230.38500.39000.34000.34500.34501,120,092
Dec 08, 20230.43000.44000.40000.41000.41001,391,900
Dec 07, 20230.42000.45500.42000.43000.4300758,000
Dec 06, 20230.47500.47500.42000.42000.42001,318,200
Dec 05, 20230.46000.51000.46000.46000.46001,832,800
Dec 04, 20230.46000.48000.43000.46500.46501,017,300
Dec 01, 20230.38000.41500.38000.41000.4100893,000
Nov 30, 20230.38000.38000.37500.37500.375085,900
Nov 29, 20230.38500.39000.37500.38500.3850261,700
Nov 28, 20230.36500.38500.35000.38000.3800424,700
Nov 27, 20230.37000.37500.35000.35500.3550343,900
Nov 24, 20230.38000.39500.37500.37500.3750157,300
Nov 23, 20230.37000.38000.37000.38000.380019,900
Nov 22, 20230.36500.38500.36000.38500.385096,900
Nov 21, 20230.38000.38500.36000.37000.3700182,700
Nov 20, 20230.38000.38500.36000.37500.375070,000
Nov 17, 20230.38500.38500.36500.37500.3750134,500
Nov 16, 20230.38500.38500.36000.38000.3800266,500
Nov 15, 20230.36000.39000.35000.38500.3850342,200
Nov 14, 20230.36000.36000.33500.35000.3500287,800
Nov 13, 20230.37500.37500.35000.35500.3550118,500
Nov 10, 20230.37500.37500.37000.37000.3700111,400
Nov 09, 20230.39500.42500.36000.37500.37501,251,400
Nov 08, 20230.37000.38000.37000.37500.3750138,100
Nov 07, 20230.35000.37500.35000.37500.375093,700
Nov 06, 20230.37500.38000.35000.35500.3550256,400
Nov 03, 20230.37500.39000.36000.36000.3600249,900
Nov 02, 20230.38000.39000.36000.39000.3900285,600
Nov 01, 20230.36000.37500.35500.37500.3750116,600
Oct 31, 20230.37000.38000.35500.35500.3550100,200
Oct 30, 20230.36000.39500.34500.38000.3800437,200
Oct 27, 20230.34000.35500.33000.33500.3350262,900
Oct 26, 20230.37500.37500.33500.34000.3400654,900
Oct 25, 20230.38000.41000.36500.37000.3700796,900
Oct 24, 20230.38000.40000.35500.36000.36001,051,000
Oct 23, 20230.30000.34500.29500.34000.3400749,700
Oct 20, 20230.29500.30500.28500.29500.2950188,900
Oct 19, 20230.27500.29500.26500.29500.2950203,500
Oct 18, 20230.28500.28500.26500.26500.265054,700
Oct 17, 20230.29000.30000.28000.28000.2800426,800
Oct 16, 20230.25000.29500.25000.29000.2900633,000
Oct 13, 20230.24000.24500.23000.24500.2450174,400
Oct 12, 20230.24000.24500.23000.23500.2350157,500
Oct 11, 20230.24000.24500.23500.24000.2400531,600
Oct 10, 20230.27000.27000.26000.26000.2600178,700
Oct 06, 20230.25500.28000.25500.28000.2800174,200
Oct 05, 20230.26000.26000.25500.26000.2600112,800
Oct 04, 20230.26000.26500.26000.26000.260091,900
Oct 03, 20230.28000.28000.25500.25500.2550433,400
Oct 02, 20230.31000.31000.27500.28500.2850606,400
Sept 29, 20230.28000.28000.27000.27000.2700159,900
Sept 28, 20230.27500.29000.27000.27500.2750398,300
Sept 27, 20230.27000.28000.26500.28000.280074,900
Sept 26, 20230.28000.28000.26500.27000.270052,600
Sept 25, 20230.27000.28000.26000.27000.270064,200
Sept 22, 20230.28000.28000.26500.26500.265061,200
Sept 21, 20230.27500.28000.26500.28000.2800210,700
Sept 20, 20230.28500.28500.27500.28500.285066,200
Sept 19, 20230.28000.29000.28000.28000.2800482,200
Sept 18, 20230.30000.30500.28000.28000.2800766,500
Sept 15, 20230.30000.30000.28000.29500.2950164,400
Sept 14, 20230.29500.30000.29000.30000.3000257,000
Sept 13, 20230.29500.29500.28000.28500.2850203,100
Sept 12, 20230.30000.31000.28000.28500.2850431,300
Sept 11, 20230.30000.30000.28500.28500.2850220,800
Sept 08, 20230.32000.32000.30000.30000.3000179,700
Sept 07, 20230.31000.33000.30000.32000.3200185,100
Sept 06, 20230.31500.31500.30000.31000.3100235,800
Sept 05, 20230.31000.32000.30000.32000.3200121,100
Sept 01, 20230.31500.31500.30000.30500.3050384,100
Aug 31, 20230.34000.34000.30500.31000.3100216,000
Aug 30, 20230.35000.35000.31000.33000.3300200,300
Aug 29, 20230.30500.36000.30000.35500.3550517,400
Aug 28, 20230.29500.30500.29500.30000.3000128,100
Aug 25, 20230.29500.30000.29000.30000.300060,700
Aug 24, 20230.32000.32000.28500.28500.2850398,700
Aug 23, 20230.29500.33500.28500.32500.3250766,200
Aug 22, 20230.31500.31500.29500.30500.3050349,400
Aug 21, 20230.33000.33500.31500.31500.3150307,300
Aug 18, 20230.31500.35000.31500.35000.3500203,200
Aug 17, 20230.38000.38000.33000.34000.3400465,800
Aug 16, 20230.38500.39000.37500.38000.3800103,600
Aug 15, 20230.41000.42000.39000.40000.4000115,300
Aug 14, 20230.42500.45000.41000.41000.4100207,500
Aug 11, 20230.42500.44000.42000.43000.430015,700
Aug 10, 20230.45500.45500.42500.42500.425090,500
Aug 09, 20230.45500.46000.43000.45500.4550180,500
Aug 08, 20230.43000.45500.41000.45000.4500229,100
Aug 04, 20230.44000.44000.42000.42000.420028,900
Aug 03, 20230.43000.44000.42000.43000.430097,000
Aug 02, 20230.45000.45500.43500.43500.4350362,300
Aug 01, 20230.43000.44000.40000.43500.4350431,600
Jul 31, 20230.45000.45500.43500.43500.4350150,000
Jul 28, 20230.44000.47000.43500.43500.4350181,100
Jul 27, 20230.47000.48500.43000.43000.4300328,200
Jul 26, 20230.45000.47000.44500.46500.465075,600
Jul 25, 20230.44500.46000.44000.44500.4450330,900
Jul 24, 20230.47500.49500.43500.44000.4400945,200
Jul 21, 20230.48500.53000.48000.52000.5200421,900
Jul 20, 20230.53000.54000.48000.48500.4850461,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...