Dark

DMGI
DMG BLOCKCHAIN SOLUTIONS INC.
stock CVE

Inactive

Aug 2, 2024

0.5200CAD-5.455%(-0.0300)529,411

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.5500	0.5600	0.5100	0.5200	-5.455%	529,411	0.000%
2024-08-01	0.5700	0.5800	0.5500	0.5500	-5.172%	322,652	-5.455%
2024-07-31	0.6000	0.6000	0.5800	0.5800	-1.695%	59,453	-10.345%
2024-07-30	0.6000	0.6000	0.5700	0.5900	-1.667%	127,983	-11.864%
2024-07-29	0.6100	0.6200	0.5900	0.6000	0.000%	174,727	-13.333%
2024-07-26	0.6000	0.6300	0.5900	0.6000	+5.263%	570,403	-13.333%
2024-07-25	0.5900	0.5900	0.5700	0.5700	-3.390%	201,536	-8.772%
2024-07-24	0.6100	0.6300	0.5800	0.5900	-3.279%	418,390	-11.864%
2024-07-23	0.6000	0.6500	0.5800	0.6100	+1.667%	1,341,626	-14.754%
2024-07-22	0.5900	0.6100	0.5800	0.6000	+3.448%	204,380	-13.333%
2024-07-19	0.5400	0.5800	0.5400	0.5800	+7.407%	318,483	-10.345%
2024-07-18	0.5700	0.5800	0.5400	0.5400	-3.571%	225,768	-3.704%
2024-07-17	0.5700	0.5900	0.5500	0.5600	-3.448%	387,129	-7.143%
2024-07-16	0.5600	0.5900	0.5600	0.5800	+5.455%	615,713	-10.345%
2024-07-15	0.5300	0.5700	0.5200	0.5500	+7.843%	735,292	-5.455%
2024-07-12	0.4900	0.5100	0.4900	0.5100	+4.082%	112,779	+1.961%
2024-07-11	0.5000	0.5000	0.4800	0.4900	+2.083%	228,825	+6.122%
2024-07-10	0.4900	0.4900	0.4800	0.4800	-2.041%	78,522	+8.333%
2024-07-09	0.5000	0.5100	0.4900	0.4900	-3.922%	146,059	+6.122%
2024-07-08	0.5000	0.5100	0.4800	0.5100	+2.000%	297,710	+1.961%
2024-07-05	0.4900	0.5200	0.4800	0.5000	-1.961%	514,959	+4.000%
2024-07-04	0.5000	0.5200	0.4900	0.5100	0.000%	388,015	+1.961%
2024-07-03	0.5200	0.5300	0.5000	0.5100	-5.556%	172,124	+1.961%
2024-07-02	0.5200	0.5400	0.5100	0.5400	+3.846%	207,295	-3.704%
2024-06-28	0.5400	0.5400	0.5200	0.5200	-1.887%	151,494	0.000%
2024-06-27	0.5300	0.5400	0.5200	0.5300	0.000%	123,578	-1.887%
2024-06-26	0.5400	0.5500	0.5200	0.5300	0.000%	127,392	-1.887%
2024-06-25	0.5200	0.5500	0.5200	0.5300	+1.923%	251,290	-1.887%
2024-06-24	0.5200	0.5300	0.5000	0.5200	0.000%	228,780	0.000%
2024-06-21	0.5500	0.5500	0.5200	0.5200	-3.704%	370,979	0.000%
2024-06-20	0.5500	0.5700	0.5400	0.5400	0.000%	402,653	-3.704%
2024-06-19	0.5500	0.5500	0.5300	0.5400	-1.818%	157,816	-3.704%
2024-06-18	0.5500	0.5600	0.5400	0.5500	-1.786%	180,159	-5.455%
2024-06-17	0.5400	0.5800	0.5300	0.5600	+5.660%	346,340	-7.143%
2024-06-14	0.5400	0.5600	0.5300	0.5300	-1.852%	295,074	-1.887%
2024-06-13	0.5500	0.5700	0.5300	0.5400	+1.887%	294,424	-3.704%
2024-06-12	0.5500	0.5800	0.5300	0.5300	-3.636%	260,303	-1.887%
2024-06-11	0.5500	0.5700	0.5300	0.5500	-3.509%	540,269	-5.455%
2024-06-10	0.5900	0.5900	0.5600	0.5700	0.000%	169,279	-8.772%
2024-06-07	0.5900	0.6300	0.5700	0.5700	-5.000%	599,462	-8.772%
2024-06-06	0.6100	0.6100	0.5900	0.6000	0.000%	495,466	-13.333%
2024-06-05	0.5800	0.6200	0.5800	0.6000	+3.448%	638,751	-13.333%
2024-06-04	0.5500	0.5900	0.5300	0.5800	+7.407%	657,164	-10.345%
2024-06-03	0.5300	0.5400	0.5200	0.5400	+3.846%	155,970	-3.704%
2024-05-31	0.5500	0.5500	0.5200	0.5200	-1.887%	247,845	0.000%
2024-05-30	0.5400	0.5500	0.5300	0.5300	-1.852%	184,042	-1.887%
2024-05-29	0.5400	0.5500	0.5300	0.5400	-1.818%	195,955	-3.704%
2024-05-28	0.5400	0.5500	0.5300	0.5500	0.000%	91,402	-5.455%
2024-05-27	0.5400	0.5700	0.5400	0.5500	0.000%	147,502	-5.455%
2024-05-24	0.5100	0.5500	0.5100	0.5500	+7.843%	180,590	-5.455%
2024-05-23	0.5300	0.5400	0.5100	0.5100	0.000%	201,534	+1.961%
2024-05-22	0.5400	0.5700	0.5100	0.5100	-7.273%	365,463	+1.961%
2024-05-21	0.5600	0.5600	0.5300	0.5500	+3.774%	318,200	-5.455%
2024-05-17	0.5200	0.5400	0.5200	0.5300	+3.922%	130,455	-1.887%
2024-05-16	0.5200	0.5400	0.5100	0.5100	-5.556%	124,163	+1.961%
2024-05-15	0.5200	0.5500	0.5100	0.5400	+5.882%	168,295	-3.704%
2024-05-14	0.5300	0.5300	0.5000	0.5100	-7.273%	183,567	+1.961%
2024-05-13	0.5100	0.5500	0.5100	0.5500	+1.852%	431,562	-5.455%
2024-05-10	0.4700	0.5500	0.4500	0.5400	+17.391%	1,852,661	-3.704%
2024-05-09	0.4600	0.4700	0.4600	0.4600	-2.128%	148,526	+13.043%
2024-05-08	0.4700	0.4700	0.4500	0.4700	0.000%	376,502	+10.638%
2024-05-07	0.4800	0.4800	0.4600	0.4700	-2.083%	238,001	+10.638%
2024-05-06	0.4900	0.5100	0.4800	0.4800	-2.041%	231,890	+8.333%
2024-05-02	0.4600	0.4900	0.4600	0.4900	+4.255%	147,575	+6.122%
2024-05-01	0.4500	0.4800	0.4300	0.4700	+2.174%	395,037	+10.638%
2024-04-30	0.4700	0.4700	0.4600	0.4600	-2.128%	229,799	+13.043%
2024-04-29	0.5100	0.5100	0.4700	0.4700	-6.000%	335,092	+10.638%
2024-04-26	0.5200	0.5200	0.5000	0.5000	0.000%	129,459	+4.000%
2024-04-25	0.5100	0.5300	0.5000	0.5000	-3.846%	272,551	+4.000%
2024-04-24	0.5400	0.5400	0.5100	0.5200	-5.455%	134,953	0.000%
2024-04-23	0.5200	0.5600	0.5100	0.5500	+5.769%	386,829	-5.455%
2024-04-22	0.5100	0.5300	0.4800	0.5200	+4.000%	538,499	0.000%
2024-04-19	0.5200	0.5300	0.5000	0.5000	-3.846%	246,006	+4.000%
2024-04-18	0.4850	0.5300	0.4700	0.5200	+10.638%	364,293	0.000%
2024-04-17	0.4700	0.4800	0.4500	0.4700	+1.075%	357,191	+10.638%
2024-04-16	0.4600	0.4700	0.4500	0.4650	-1.064%	434,255	+11.828%
2024-04-15	0.4950	0.5100	0.4650	0.4700	-7.843%	355,856	+10.638%
2024-04-12	0.5500	0.5600	0.4950	0.5100	-3.774%	505,463	+1.961%
2024-04-11	0.5600	0.5600	0.5300	0.5300	-3.636%	197,615	-1.887%
2024-04-10	0.5500	0.5700	0.5300	0.5500	-1.786%	331,809	-5.455%
2024-04-09	0.5700	0.5700	0.5400	0.5600	-1.754%	166,136	-7.143%
2024-04-08	0.5900	0.5900	0.5700	0.5700	+1.786%	333,816	-8.772%
2024-04-05	0.5800	0.6000	0.5600	0.5600	-3.448%	187,202	-7.143%
2024-04-04	0.5900	0.6100	0.5800	0.5800	+1.754%	148,377	-10.345%
2024-04-02	0.5800	0.5800	0.5500	0.5700	-5.000%	276,792	-8.772%
2024-04-01	0.6000	0.6300	0.5800	0.6000	+3.448%	524,375	-13.333%
2024-03-28	0.5600	0.6100	0.5600	0.5800	+1.754%	604,225	-10.345%
2024-03-27	0.5900	0.6000	0.5600	0.5700	-3.390%	446,091	-8.772%
2024-03-26	0.6000	0.6000	0.5700	0.5900	0.000%	326,611	-11.864%
2024-03-25	0.5500	0.5900	0.5400	0.5900	+11.321%	1,090,673	-11.864%
2024-03-22	0.5600	0.5600	0.5200	0.5300	-3.636%	480,954	-1.887%
2024-03-21	0.5800	0.5800	0.5400	0.5500	-1.786%	534,705	-5.455%
2024-03-20	0.5400	0.5700	0.5200	0.5600	+5.660%	894,510	-7.143%
2024-03-19	0.5000	0.5500	0.4900	0.5300	+8.163%	801,401	-1.887%
2024-03-15	0.4800	0.5200	0.4600	0.4900	+1.031%	552,016	+6.122%
2024-03-14	0.5100	0.5200	0.4700	0.4850	-4.902%	1,067,756	+7.216%
2024-03-13	0.5000	0.5500	0.5000	0.5100	+2.000%	1,130,511	+1.961%
2024-03-12	0.5300	0.5400	0.5000	0.5000	-5.660%	1,340,140	+4.000%
2024-03-11	0.6000	0.6100	0.5300	0.5300	-11.667%	907,342	-1.887%
2024-03-06	0.5800	0.6100	0.5600	0.6000	+5.263%	884,581	-13.333%
2024-03-05	0.6000	0.6200	0.5500	0.5700	-8.065%	849,243	-8.772%
2024-03-04	0.6400	0.6600	0.5900	0.6200	+3.333%	1,665,682	-16.129%
2024-03-01	0.6100	0.6100	0.5700	0.6000	0.000%	963,505	-13.333%
2024-02-29	0.6300	0.6600	0.5600	0.6000	-4.762%	1,806,837	-13.333%
2024-02-28	0.7100	0.7200	0.6100	0.6300	-5.970%	1,950,848	-17.460%
2024-02-27	0.7100	0.7200	0.6500	0.6700	-1.471%	1,767,641	-22.388%
2024-02-26	0.5900	0.6800	0.5900	0.6800	+15.254%	1,270,799	-23.529%
2024-02-23	0.5800	0.6000	0.5700	0.5900	-1.667%	444,365	-11.864%
2024-02-22	0.6000	0.6400	0.5900	0.6000	+1.695%	589,017	-13.333%
2024-02-21	0.6100	0.6100	0.5800	0.5900	-6.349%	844,437	-11.864%
2024-02-20	0.6600	0.6800	0.6100	0.6300	-5.970%	923,387	-17.460%
2024-02-16	0.6700	0.6800	0.6500	0.6700	+1.515%	391,773	-22.388%
2024-02-15	0.7300	0.7300	0.6600	0.6600	-7.042%	1,475,446	-21.212%
2024-02-14	0.7300	0.7400	0.7000	0.7100	+5.970%	1,483,193	-26.761%
2024-02-13	0.6500	0.6800	0.6300	0.6700	-2.899%	786,840	-22.388%
2024-02-12	0.6300	0.7300	0.6200	0.6900	+13.115%	2,538,317	-24.638%
2024-02-09	0.6000	0.6300	0.5900	0.6100	+8.929%	1,198,441	-14.754%
2024-02-08	0.5400	0.5800	0.5400	0.5600	+7.692%	672,637	-7.143%
2024-02-07	0.4900	0.5200	0.4800	0.5200	+8.333%	277,809	0.000%
2024-02-06	0.4900	0.5000	0.4700	0.4800	+2.128%	267,661	+8.333%
2024-02-05	0.5100	0.5200	0.4700	0.4700	-9.615%	282,464	+10.638%
2024-02-02	0.5100	0.5300	0.5000	0.5200	0.000%	200,271	0.000%
2024-02-01	0.5000	0.5250	0.4950	0.5200	+1.961%	375,064	0.000%
2024-01-31	0.5200	0.5500	0.5000	0.5100	-3.774%	658,188	+1.961%
2024-01-30	0.5700	0.5700	0.5300	0.5300	-5.357%	354,443	-1.887%
2024-01-29	0.5500	0.5900	0.5200	0.5600	+3.704%	1,040,667	-7.143%
2024-01-26	0.4800	0.5400	0.4800	0.5400	+16.129%	1,168,048	-3.704%
2024-01-25	0.4600	0.4700	0.4500	0.4650	+1.087%	297,138	+11.828%
2024-01-24	0.4650	0.4900	0.4550	0.4600	+2.222%	357,716	+13.043%
2024-01-23	0.4400	0.4600	0.4300	0.4500	-1.099%	393,885	+15.556%
2024-01-22	0.4500	0.4800	0.4350	0.4550	-3.191%	655,954	+14.286%
2024-01-19	0.4500	0.4750	0.4100	0.4700	+2.174%	1,773,813	+10.638%
2024-01-18	0.5300	0.5600	0.4400	0.4600	-11.538%	1,623,002	+13.043%
2024-01-17	0.5200	0.5300	0.5200	0.5200	-3.704%	221,742	0.000%
2024-01-16	0.5300	0.5500	0.5000	0.5400	0.000%	802,371	-3.704%
2024-01-15	0.5400	0.5500	0.5200	0.5400	-1.818%	556,597	-3.704%
2024-01-12	0.6200	0.6200	0.5200	0.5500	-11.290%	2,049,444	-5.455%
2024-01-11	0.7200	0.7500	0.6200	0.6200	-7.463%	2,440,079	-16.129%
2024-01-10	0.6700	0.7200	0.6400	0.6700	-2.899%	2,022,467	-22.388%
2024-01-09	0.7200	0.7300	0.6800	0.6900	-4.167%	634,212	-24.638%
2024-01-08	0.7000	0.7700	0.6700	0.7200	+4.348%	2,637,935	-27.778%
2024-01-05	0.7000	0.7000	0.6600	0.6900	-1.429%	1,465,227	-24.638%
2024-01-04	0.7000	0.7500	0.6800	0.7000	+2.941%	1,305,257	-25.714%
2024-01-03	0.6000	0.6900	0.5900	0.6800	+1.493%	1,950,679	-23.529%
2024-01-02	0.7300	0.7400	0.6600	0.6700	+9.836%	1,973,736	-22.388%
2023-12-29	0.7100	0.7400	0.5700	0.6100	-12.857%	3,249,400	-14.754%
2023-12-28	0.7400	0.7500	0.6900	0.7000	-9.091%	1,558,923	-25.714%
2023-12-27	0.7000	0.7700	0.6800	0.7700	+18.462%	3,537,402	-32.468%
2023-12-22	0.5300	0.6500	0.5100	0.6500	+25.000%	2,686,722	-20.000%
2023-12-21	0.5300	0.5400	0.4950	0.5200	+1.961%	1,903,947	0.000%
2023-12-20	0.4500	0.5500	0.4500	0.5100	+21.429%	3,748,895	+1.961%
2023-12-19	0.4650	0.4700	0.4200	0.4200	-5.618%	1,091,757	+23.810%
2023-12-18	0.3950	0.4500	0.3950	0.4450	+9.877%	584,949	+16.854%
2023-12-15	0.4000	0.4100	0.3750	0.4050	0.000%	312,882	+28.395%
2023-12-14	0.3950	0.4200	0.3800	0.4050	+6.579%	578,346	+28.395%
2023-12-13	0.3500	0.4000	0.3500	0.3800	+10.145%	1,041,133	+36.842%
2023-12-12	0.3550	0.3550	0.3300	0.3450	0.000%	947,785	+50.725%
2023-12-11	0.3850	0.3900	0.3400	0.3450	-15.854%	1,120,092	+50.725%
2023-12-08	0.4300	0.4400	0.4000	0.4100	-4.651%	1,391,875	+26.829%
2023-12-07	0.4200	0.4550	0.4200	0.4300	+2.381%	757,977	+20.930%
2023-12-06	0.4750	0.4750	0.4200	0.4200	-8.696%	1,318,170	+23.810%
2023-12-05	0.4600	0.5100	0.4600	0.4600	-1.075%	1,832,836	+13.043%
2023-12-04	0.4600	0.4800	0.4300	0.4650	+13.415%	1,017,300	+11.828%
2023-12-01	0.3800	0.4150	0.3800	0.4100	+9.333%	892,981	+26.829%
2023-11-30	0.3800	0.3800	0.3750	0.3750	-2.597%	85,922	+38.667%
2023-11-29	0.3850	0.3900	0.3750	0.3850	+1.316%	261,726	+35.065%
2023-11-28	0.3650	0.3850	0.3500	0.3800	+7.042%	423,738	+36.842%
2023-11-27	0.3700	0.3750	0.3500	0.3550	-5.333%	343,896	+46.479%
2023-11-24	0.3800	0.3950	0.3750	0.3750	-1.316%	157,300	+38.667%
2023-11-23	0.3700	0.3800	0.3700	0.3800	-1.299%	19,885	+36.842%
2023-11-22	0.3650	0.3850	0.3600	0.3850	+4.054%	96,871	+35.065%
2023-11-21	0.3800	0.3850	0.3600	0.3700	-1.333%	182,729	+40.541%
2023-11-20	0.3800	0.3850	0.3600	0.3750	0.000%	69,970	+38.667%
2023-11-17	0.3850	0.3850	0.3650	0.3750	-1.316%	134,459	+38.667%
2023-11-16	0.3850	0.3850	0.3600	0.3800	-1.299%	266,481	+36.842%
2023-11-15	0.3600	0.3900	0.3500	0.3850	+10.000%	342,163	+35.065%
2023-11-14	0.3600	0.3600	0.3350	0.3500	-1.408%	287,829	+48.571%
2023-11-13	0.3750	0.3750	0.3500	0.3550	-4.054%	118,473	+46.479%
2023-11-10	0.3750	0.3750	0.3700	0.3700	-1.333%	111,369	+40.541%
2023-11-09	0.3950	0.4250	0.3600	0.3750	0.000%	1,251,394	+38.667%
2023-11-08	0.3700	0.3800	0.3700	0.3750	0.000%	138,075	+38.667%
2023-11-07	0.3500	0.3750	0.3500	0.3750	+5.634%	93,719	+38.667%
2023-11-06	0.3750	0.3800	0.3500	0.3550	-1.389%	256,421	+46.479%
2023-11-03	0.3750	0.3900	0.3600	0.3600	-7.692%	249,934	+44.444%
2023-11-02	0.3800	0.3900	0.3600	0.3900	+4.000%	285,565	+33.333%
2023-11-01	0.3600	0.3750	0.3550	0.3750	+5.634%	116,632	+38.667%
2023-10-31	0.3700	0.3800	0.3550	0.3550	-6.579%	100,163	+46.479%
2023-10-30	0.3600	0.3950	0.3450	0.3800	+13.433%	437,225	+36.842%
2023-10-27	0.3400	0.3550	0.3300	0.3350	-1.471%	262,862	+55.224%
2023-10-26	0.3750	0.3750	0.3350	0.3400	-8.108%	654,887	+52.941%
2023-10-25	0.3800	0.4100	0.3650	0.3700	+2.778%	796,851	+40.541%
2023-10-24	0.3800	0.4000	0.3550	0.3600	+5.882%	1,050,964	+44.444%
2023-10-23	0.3000	0.3450	0.2950	0.3400	+15.254%	749,665	+52.941%
2023-10-20	0.2950	0.3050	0.2850	0.2950	0.000%	188,923	+76.271%
2023-10-19	0.2750	0.2950	0.2650	0.2950	+11.321%	203,471	+76.271%
2023-10-18	0.2850	0.2850	0.2650	0.2650	-5.357%	54,693	+96.226%
2023-10-17	0.2900	0.3000	0.2800	0.2800	-3.448%	426,807	+85.714%
2023-10-16	0.2500	0.2950	0.2500	0.2900	+18.367%	632,983	+79.310%
2023-10-13	0.2400	0.2450	0.2300	0.2450	+4.255%	174,361	+112.245%
2023-10-12	0.2400	0.2450	0.2300	0.2350	-2.083%	157,462	+121.277%
2023-10-11	0.2400	0.2450	0.2350	0.2400	-7.692%	531,620	+116.667%
2023-10-10	0.2700	0.2700	0.2600	0.2600	-7.143%	178,738	+100.000%
2023-10-06	0.2550	0.2800	0.2550	0.2800	+7.692%	174,202	+85.714%
2023-10-05	0.2600	0.2600	0.2550	0.2600	0.000%	112,807	+100.000%
2023-10-04	0.2600	0.2650	0.2600	0.2600	+1.961%	91,916	+100.000%
2023-10-03	0.2800	0.2800	0.2550	0.2550	-10.526%	433,415	+103.922%
2023-10-02	0.3100	0.3100	0.2750	0.2850	+5.556%	604,870	+82.456%
2023-09-29	0.2800	0.2800	0.2700	0.2700	-1.818%	159,935	+92.593%
2023-09-28	0.2750	0.2900	0.2700	0.2750	-1.786%	398,289	+89.091%
2023-09-27	0.2700	0.2800	0.2650	0.2800	+3.704%	74,936	+85.714%
2023-09-26	0.2800	0.2800	0.2650	0.2700	0.000%	52,570	+92.593%
2023-09-25	0.2700	0.2800	0.2600	0.2700	+1.887%	64,183	+92.593%
2023-09-22	0.2800	0.2800	0.2650	0.2650	-5.357%	61,230	+96.226%
2023-09-21	0.2750	0.2800	0.2650	0.2800	-1.754%	210,728	+85.714%
2023-09-20	0.2850	0.2850	0.2750	0.2850	+1.786%	66,200	+82.456%
2023-09-19	0.2800	0.2900	0.2800	0.2800	0.000%	482,237	+85.714%
2023-09-18	0.3000	0.3050	0.2800	0.2800	-5.085%	766,514	+85.714%
2023-09-15	0.3000	0.3000	0.2800	0.2950	-1.667%	164,355	+76.271%
2023-09-14	0.2950	0.3000	0.2900	0.3000	+5.263%	257,021	+73.333%
2023-09-13	0.2950	0.2950	0.2800	0.2850	0.000%	203,137	+82.456%
2023-09-12	0.3000	0.3100	0.2800	0.2850	0.000%	431,252	+82.456%
2023-09-11	0.3000	0.3000	0.2850	0.2850	-5.000%	220,841	+82.456%
2023-09-08	0.3200	0.3200	0.3000	0.3000	-6.250%	179,717	+73.333%
2023-09-07	0.3100	0.3300	0.3000	0.3200	+3.226%	185,120	+62.500%
2023-09-06	0.3150	0.3150	0.3000	0.3100	-3.125%	235,835	+67.742%
2023-09-05	0.3100	0.3200	0.3000	0.3200	+4.918%	121,114	+62.500%
2023-09-01	0.3150	0.3150	0.3000	0.3050	-1.613%	384,058	+70.492%
2023-08-31	0.3400	0.3400	0.3050	0.3100	-6.061%	215,980	+67.742%
2023-08-30	0.3500	0.3500	0.3100	0.3300	-7.042%	200,311	+57.576%
2023-08-29	0.3050	0.3600	0.3000	0.3550	+18.333%	517,388	+46.479%
2023-08-28	0.2950	0.3050	0.2950	0.3000	0.000%	128,050	+73.333%
2023-08-25	0.2950	0.3000	0.2900	0.3000	+5.263%	60,727	+73.333%
2023-08-24	0.3200	0.3200	0.2850	0.2850	-12.308%	398,734	+82.456%
2023-08-23	0.2950	0.3350	0.2850	0.3250	+6.557%	766,152	+60.000%
2023-08-22	0.3150	0.3150	0.2950	0.3050	-3.175%	349,358	+70.492%
2023-08-21	0.3300	0.3350	0.3150	0.3150	-10.000%	307,292	+65.079%
2023-08-18	0.3150	0.3500	0.3150	0.3500	+2.941%	203,206	+48.571%
2023-08-17	0.3800	0.3800	0.3300	0.3400	-10.526%	465,808	+52.941%
2023-08-16	0.3850	0.3900	0.3750	0.3800	-5.000%	103,590	+36.842%
2023-08-15	0.4100	0.4200	0.3900	0.4000	-2.439%	115,304	+30.000%
2023-08-14	0.4250	0.4500	0.4100	0.4100	-4.651%	207,530	+26.829%
2023-08-11	0.4250	0.4400	0.4200	0.4300	+1.176%	15,726	+20.930%
2023-08-10	0.4550	0.4550	0.4250	0.4250	-6.593%	90,450	+22.353%
2023-08-09	0.4550	0.4600	0.4300	0.4550	+1.111%	180,465	+14.286%
2023-08-08	0.4300	0.4550	0.4100	0.4500	+7.143%	229,081	+15.556%
2023-08-04	0.4400	0.4400	0.4200	0.4200	-2.326%	28,918	+23.810%
2023-08-03	0.4300	0.4400	0.4200	0.4300	-1.149%	97,049	+20.930%
2023-08-02	0.4500	0.4550	0.4350	0.4350	0.000%	362,251	+19.540%
2023-08-01	0.4300	0.4400	0.4000	0.4350	0.000%	431,609	+19.540%
2023-07-31	0.4500	0.4550	0.4350	0.4350	0.000%	150,024	+19.540%
2023-07-28	0.4400	0.4700	0.4350	0.4350	+1.163%	181,087	+19.540%
2023-07-27	0.4700	0.4850	0.4300	0.4300	-7.527%	328,238	+20.930%
2023-07-26	0.4500	0.4700	0.4450	0.4650	+4.494%	75,598	+11.828%
2023-07-25	0.4450	0.4600	0.4400	0.4450	+1.136%	330,948	+16.854%
2023-07-24	0.4750	0.4950	0.4350	0.4400	-15.385%	945,213	+18.182%
2023-07-21	0.4850	0.5300	0.4800	0.5200	+7.216%	421,938	0.000%
2023-07-20	0.5300	0.5400	0.4800	0.4850	-7.619%	461,223	+7.216%
2023-07-19	0.5100	0.5300	0.5100	0.5250	+0.962%	280,846	-0.952%
2023-07-18	0.4800	0.5300	0.4700	0.5200	+8.333%	607,185	0.000%
2023-07-17	0.4700	0.5400	0.4700	0.4800	0.000%	1,252,808	+8.333%
2023-07-14	0.5400	0.5400	0.4750	0.4800	-9.434%	889,637	+8.333%
2023-07-13	0.3850	0.5700	0.3800	0.5300	+39.474%	2,333,957	-1.887%
2023-07-12	0.4100	0.4200	0.3750	0.3800	-2.564%	746,091	+36.842%
2023-07-11	0.3400	0.3950	0.3400	0.3900	+16.418%	889,600	+33.333%
2023-07-10	0.3300	0.3400	0.3250	0.3350	-1.471%	138,150	+55.224%
2023-07-07	0.3250	0.3450	0.3250	0.3400	+3.030%	289,028	+52.941%
2023-07-06	0.3500	0.3500	0.3250	0.3300	-4.348%	319,297	+57.576%
2023-07-05	0.3350	0.3450	0.3250	0.3450	+1.471%	251,269	+50.725%
2023-07-04	0.3250	0.3400	0.3250	0.3400	+7.937%	303,138	+52.941%
2023-06-30	0.3200	0.3250	0.3100	0.3150	0.000%	105,880	+65.079%
2023-06-29	0.3200	0.3200	0.3050	0.3150	-1.563%	156,124	+65.079%
2023-06-28	0.3100	0.3200	0.3100	0.3200	-1.538%	197,167	+62.500%
2023-06-27	0.3200	0.3250	0.3100	0.3250	+6.557%	178,761	+60.000%
2023-06-26	0.3200	0.3250	0.3050	0.3050	-6.154%	136,160	+70.492%
2023-06-23	0.3100	0.3250	0.2950	0.3250	+6.557%	407,476	+60.000%
2023-06-22	0.3150	0.3150	0.2950	0.3050	-1.613%	174,256	+70.492%
2023-06-21	0.3050	0.3400	0.3000	0.3100	+6.897%	411,410	+67.742%
2023-06-20	0.2700	0.3050	0.2700	0.2900	+3.571%	289,841	+79.310%
2023-06-19	0.2750	0.2800	0.2750	0.2800	+1.818%	88,274	+85.714%
2023-06-16	0.2600	0.2800	0.2550	0.2750	+5.769%	208,507	+89.091%
2023-06-15	0.2550	0.2600	0.2500	0.2600	0.000%	31,661	+100.000%
2023-06-14	0.2600	0.2700	0.2550	0.2600	0.000%	21,517	+100.000%
2023-06-13	0.2750	0.2750	0.2600	0.2600	-3.704%	126,603	+100.000%
2023-06-12	0.2650	0.2700	0.2650	0.2700	0.000%	42,390	+92.593%
2023-06-09	0.2700	0.2700	0.2650	0.2700	0.000%	29,108	+92.593%
2023-06-08	0.2650	0.2750	0.2650	0.2700	0.000%	63,858	+92.593%
2023-06-07	0.2700	0.2800	0.2700	0.2700	-3.571%	50,782	+92.593%
2023-06-06	0.2550	0.2850	0.2500	0.2800	+7.692%	256,684	+85.714%
2023-06-05	0.2700	0.2800	0.2550	0.2600	-3.704%	147,164	+100.000%
2023-06-02	0.2800	0.2800	0.2700	0.2700	0.000%	42,371	+92.593%
2023-06-01	0.2700	0.2800	0.2650	0.2700	-1.818%	52,083	+92.593%
2023-05-31	0.2700	0.2750	0.2700	0.2750	0.000%	35,562	+89.091%
2023-05-30	0.2800	0.2800	0.2650	0.2750	0.000%	193,252	+89.091%
2023-05-29	0.2700	0.2800	0.2700	0.2750	+3.774%	70,015	+89.091%
2023-05-26	0.2700	0.2750	0.2650	0.2650	+1.923%	103,720	+96.226%
2023-05-25	0.2650	0.2650	0.2600	0.2600	-1.887%	22,101	+100.000%
2023-05-24	0.2650	0.2650	0.2650	0.2650	-3.636%	52,199	+96.226%
2023-05-23	0.2650	0.2750	0.2650	0.2750	+3.774%	57,321	+89.091%
2023-05-19	0.2650	0.2650	0.2600	0.2650	0.000%	11,363	+96.226%
2023-05-18	0.2600	0.2700	0.2600	0.2650	-1.852%	29,861	+96.226%
2023-05-17	0.2700	0.2750	0.2600	0.2700	0.000%	95,103	+92.593%
2023-05-16	0.2750	0.2750	0.2650	0.2700	+1.887%	25,244	+92.593%
2023-05-15	0.2700	0.2800	0.2650	0.2650	-1.852%	98,737	+96.226%
2023-05-12	0.2750	0.2750	0.2600	0.2700	-3.571%	88,782	+92.593%
2023-05-11	0.2800	0.2850	0.2750	0.2800	-1.754%	262,084	+85.714%
2023-05-10	0.2800	0.2900	0.2800	0.2850	+1.786%	64,674	+82.456%
2023-05-09	0.2800	0.2900	0.2800	0.2800	-1.754%	52,883	+85.714%
2023-05-08	0.2800	0.2850	0.2800	0.2850	-5.000%	78,422	+82.456%
2023-05-05	0.2950	0.3000	0.2900	0.3000	+3.448%	22,486	+73.333%
2023-05-04	0.2800	0.2900	0.2800	0.2900	0.000%	21,698	+79.310%
2023-05-03	0.3000	0.3000	0.2850	0.2900	-1.695%	63,037	+79.310%
2023-05-02	0.3050	0.3050	0.2900	0.2950	0.000%	81,688	+76.271%
2023-05-01	0.2950	0.3050	0.2950	0.2950	-1.667%	58,497	+76.271%
2023-04-28	0.3000	0.3100	0.3000	0.3000	-3.226%	26,529	+73.333%
2023-04-27	0.3000	0.3150	0.3000	0.3100	+3.333%	73,755	+67.742%
2023-04-26	0.3200	0.3200	0.3000	0.3000	0.000%	278,273	+73.333%
2023-04-25	0.3000	0.3000	0.2900	0.3000	-1.639%	58,328	+73.333%
2023-04-24	0.3050	0.3050	0.2950	0.3050	0.000%	156,224	+70.492%
2023-04-21	0.3100	0.3150	0.3000	0.3050	-1.613%	62,589	+70.492%
2023-04-20	0.3150	0.3150	0.3050	0.3100	-3.125%	153,304	+67.742%
2023-04-19	0.3250	0.3250	0.3150	0.3200	-1.538%	140,053	+62.500%
2023-04-18	0.3300	0.3350	0.3200	0.3250	+1.563%	129,978	+60.000%
2023-04-17	0.3250	0.3300	0.3150	0.3200	-4.478%	151,249	+62.500%
2023-04-14	0.3400	0.3450	0.3250	0.3350	0.000%	426,961	+55.224%
2023-04-13	0.3200	0.3350	0.3150	0.3350	+6.349%	503,525	+55.224%
2023-04-12	0.3300	0.3300	0.3100	0.3150	-1.563%	108,200	+65.079%
2023-04-11	0.3250	0.3400	0.3200	0.3200	+3.226%	463,190	+62.500%
2023-04-10	0.2950	0.3100	0.2900	0.3100	+5.085%	104,822	+67.742%
2023-04-06	0.3050	0.3050	0.2850	0.2950	-1.667%	115,325	+76.271%
2023-04-05	0.3100	0.3100	0.3000	0.3000	0.000%	127,671	+73.333%
2023-04-04	0.3050	0.3050	0.3000	0.3000	-3.226%	32,103	+73.333%
2023-04-03	0.3050	0.3150	0.3050	0.3100	0.000%	93,800	+67.742%
2023-03-31	0.3100	0.3200	0.3100	0.3100	+1.639%	103,501	+67.742%
2023-03-30	0.3150	0.3150	0.3000	0.3050	-3.175%	160,659	+70.492%
2023-03-29	0.3150	0.3300	0.3100	0.3150	+1.613%	118,153	+65.079%
2023-03-28	0.3150	0.3150	0.3050	0.3100	0.000%	84,883	+67.742%
2023-03-27	0.3300	0.3300	0.3100	0.3100	-3.125%	160,523	+67.742%
2023-03-24	0.3350	0.3350	0.3150	0.3200	-5.882%	139,684	+62.500%
2023-03-23	0.2900	0.3400	0.2900	0.3400	+15.254%	390,033	+52.941%
2023-03-22	0.3400	0.3400	0.2950	0.2950	-9.231%	509,171	+76.271%
2023-03-21	0.3150	0.3400	0.3150	0.3250	+1.563%	369,760	+60.000%
2023-03-20	0.3400	0.3400	0.3200	0.3200	0.000%	393,590	+62.500%
2023-03-17	0.3150	0.3200	0.3050	0.3200	+8.475%	666,441	+62.500%
2023-03-16	0.2850	0.3000	0.2850	0.2950	+3.509%	47,326	+76.271%
2023-03-15	0.2950	0.2950	0.2800	0.2850	-5.000%	141,951	+82.456%
2023-03-14	0.3150	0.3200	0.2950	0.3000	+7.143%	340,599	+73.333%
2023-03-13	0.2850	0.2950	0.2750	0.2800	+9.804%	210,785	+85.714%
2023-03-10	0.2600	0.2600	0.2500	0.2550	-3.774%	201,377	+103.922%
2023-03-09	0.2800	0.2800	0.2600	0.2650	-7.018%	190,541	+96.226%
2023-03-08	0.2800	0.2900	0.2800	0.2850	+1.786%	35,268	+82.456%
2023-03-07	0.3000	0.3000	0.2800	0.2800	-8.197%	334,854	+85.714%
2023-03-06	0.2900	0.3100	0.2900	0.3050	+3.390%	50,330	+70.492%
2023-03-03	0.3000	0.3050	0.2900	0.2950	-4.839%	190,779	+76.271%
2023-03-02	0.3100	0.3100	0.3000	0.3100	0.000%	79,544	+67.742%
2023-03-01	0.3250	0.3250	0.3100	0.3100	-3.125%	28,270	+67.742%
2023-02-28	0.3100	0.3250	0.3100	0.3200	+3.226%	71,783	+62.500%
2023-02-27	0.3250	0.3300	0.3100	0.3100	+3.333%	143,495	+67.742%
2023-02-24	0.3200	0.3200	0.3000	0.3000	-7.692%	61,377	+73.333%
2023-02-23	0.3150	0.3250	0.3050	0.3250	+3.175%	44,500	+60.000%
2023-02-22	0.3200	0.3300	0.3100	0.3150	-3.077%	218,870	+65.079%
2023-02-21	0.3400	0.3400	0.3200	0.3250	-2.985%	395,191	+60.000%
2023-02-17	0.3450	0.3450	0.3200	0.3350	+1.515%	231,926	+55.224%
2023-02-16	0.3600	0.3700	0.3300	0.3300	-7.042%	499,787	+57.576%
2023-02-15	0.3350	0.3600	0.3300	0.3550	+9.231%	558,776	+46.479%
2023-02-14	0.3250	0.3450	0.3050	0.3250	+1.563%	360,910	+60.000%
2023-02-13	0.3150	0.3200	0.3000	0.3200	+4.918%	136,259	+62.500%
2023-02-10	0.2850	0.3200	0.2600	0.3050	+5.172%	695,267	+70.492%
2023-02-09	0.3200	0.3350	0.2750	0.2900	-10.769%	603,466	+79.310%
2023-02-08	0.3350	0.3350	0.3200	0.3250	-4.412%	93,642	+60.000%
2023-02-07	0.3600	0.3650	0.3350	0.3400	0.000%	489,927	+52.941%

.dark-mode .qTjqbJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qTjqbJ{ color: #333333; background-color: white; border: 2px solid #333333; }DMGIDMG BLOCKCHAIN SOLUTIONS INC.stock CVE

DMGI
DMG BLOCKCHAIN SOLUTIONS INC.
stock CVE