Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dmg Blockchain Solutions Inc (TSV: DMGI )

0.4700 -0.0100 (-2.08%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.2450 0.2550 0.2400 0.2400 116,206 +0.01(+2.13%)
Sep 29, 2022 0.2550 0.2550 0.2300 0.2350 437,738 -0.02(-7.84%)
Sep 28, 2022 0.2550 0.2800 0.2550 0.2550 81,551 -0.01(-1.92%)
Sep 27, 2022 0.2600 0.2700 0.2500 0.2600 193,707 +0.01(+4.00%)
Sep 26, 2022 0.2550 0.2600 0.2400 0.2500 151,032 -0.01(-3.85%)
Sep 23, 2022 0.2650 0.2700 0.2500 0.2600 239,938 -0.01(-3.70%)
Sep 22, 2022 0.2950 0.2950 0.2700 0.2700 31,814 -0.01(-3.57%)
Sep 21, 2022 0.2800 0.2900 0.2800 0.2800 93,668 +0.00(+0.00%)
Sep 20, 2022 0.2750 0.2800 0.2750 0.2800 80,112 +0.01(+1.82%)
Sep 19, 2022 0.2800 0.2850 0.2750 0.2750 197,297 -0.01(-5.17%)
Sep 16, 2022 0.2800 0.3000 0.2750 0.2900 137,575 +0.01(+3.57%)
Sep 15, 2022 0.2850 0.2900 0.2800 0.2800 44,386 +0.00(+0.00%)
Sep 14, 2022 0.2950 0.2950 0.2800 0.2800 82,666 -0.02(-6.67%)
Sep 13, 2022 0.3000 0.3100 0.2880 0.3000 222,212 -0.03(-7.69%)
Sep 12, 2022 0.3300 0.3450 0.3200 0.3250 550,021 +0.01(+1.56%)
Sep 09, 2022 0.3000 0.3300 0.3000 0.3200 616,757 +0.02(+6.67%)
Sep 08, 2022 0.2800 0.3600 0.2800 0.3000 199,229 +0.02(+5.26%)
Sep 07, 2022 0.2750 0.2850 0.2700 0.2850 209,137 +0.01(+3.64%)
Sep 06, 2022 0.3000 0.3000 0.2700 0.2750 166,522 -0.01(-5.17%)
Sep 02, 2022 0.2900 0 +0.01(+3.57%)
Sep 01, 2022 0.2800 0.2900 0.2800 0.2800 130,239 -0.00(-1.75%)
Aug 31, 2022 0.2850 0.2900 0.2800 0.2850 93,929 +0.00(+0.00%)
Aug 30, 2022 0.3000 0.3000 0.2780 0.2850 141,582 -0.01(-1.72%)
Aug 29, 2022 0.2950 0.3100 0.2800 0.2900 412,763 -0.02(-4.92%)
Aug 26, 2022 0.3100 0.3200 0.2950 0.3050 272,525 -0.01(-3.17%)
Aug 25, 2022 0.3250 0.3300 0.3100 0.3150 116,531 -0.01(-1.56%)
Aug 24, 2022 0.3250 0.3350 0.3150 0.3200 134,004 -0.01(-1.54%)
Aug 23, 2022 0.3150 0.3300 0.3150 0.3250 78,318 +0.02(+4.84%)
Aug 22, 2022 0.3200 0.3300 0.3100 0.3100 209,476 -0.02(-6.06%)
Aug 19, 2022 0.3250 0.3400 0.3250 0.3300 264,244 -0.01(-2.94%)
Aug 18, 2022 0.3600 0.3600 0.3400 0.3400 137,083 -0.02(-5.56%)
Aug 17, 2022 0.3900 0.3900 0.3600 0.3600 261,817 -0.03(-7.69%)
Aug 16, 2022 0.4250 0.4250 0.3900 0.3900 468,215 -0.03(-7.14%)
Aug 15, 2022 0.4350 0.4350 0.4150 0.4200 212,374 -0.01(-2.33%)
Aug 12, 2022 0.4000 0.4500 0.3900 0.4300 395,649 +0.03(+7.50%)
Aug 11, 2022 0.4050 0.4300 0.4000 0.4000 484,540 +0.00(+0.00%)
Aug 10, 2022 0.3950 0.4050 0.3900 0.4000 300,201 +0.02(+5.26%)
Aug 09, 2022 0.3800 0.3850 0.3700 0.3800 100,942 -0.01(-1.30%)
Aug 08, 2022 0.3850 0.4000 0.3800 0.3850 208,087 +0.03(+6.94%)
Aug 05, 2022 0.3700 0.3750 0.3600 0.3600 190,278 -0.02(-4.00%)
Aug 04, 2022 0.4000 0.4100 0.3750 0.3750 283,229 -0.02(-5.06%)
Aug 03, 2022 0.3950 0.4200 0.3950 0.3950 180,790 +0.01(+1.28%)
Aug 02, 2022 0.3550 0.3900 0.3550 0.3900 321,850 +0.03(+6.85%)
Jul 29, 2022 0.3650 0 +0.01(+2.82%)
Jul 28, 2022 0.3300 0.3800 0.3150 0.3550 411,513 +0.03(+9.23%)
Jul 27, 2022 0.3050 0.3400 0.3000 0.3250 158,890 +0.03(+8.33%)
Jul 26, 2022 0.3050 0.3050 0.2900 0.3000 120,998 -0.02(-6.25%)
Jul 25, 2022 0.3150 0.3200 0.3050 0.3200 73,843 +0.00(+0.00%)
Jul 22, 2022 0.3600 0.3800 0.3200 0.3200 426,988 -0.03(-9.86%)
Jul 21, 2022 0.3400 0.3550 0.3300 0.3550 147,967 -0.01(-1.39%)
Jul 20, 2022 0.3450 0.3800 0.3450 0.3600 500,444 +0.04(+12.50%)
Jul 19, 2022 0.3050 0.3400 0.3050 0.3200 249,357 +0.03(+8.47%)
Jul 18, 2022 0.2900 0.3150 0.2900 0.2950 402,058 +0.01(+3.51%)
Jul 15, 2022 0.2800 0.2900 0.2700 0.2850 100,595 +0.01(+3.64%)
Jul 14, 2022 0.2650 0.2750 0.2550 0.2750 85,102 +0.01(+1.85%)
Jul 13, 2022 0.2500 0.2750 0.2500 0.2700 113,793 +0.01(+3.85%)
Jul 12, 2022 0.2750 0.2750 0.2550 0.2600 158,630 -0.01(-3.70%)
Jul 11, 2022 0.2850 0.2850 0.2700 0.2700 141,011 -0.01(-3.57%)
Jul 08, 2022 0.2750 0.3000 0.2700 0.2800 321,466 +0.01(+1.82%)
Jul 07, 2022 0.2500 0.2800 0.2500 0.2750 252,682 +0.03(+10.00%)
Jul 06, 2022 0.2700 0.2700 0.2450 0.2500 115,906 +0.01(+2.04%)
Jul 05, 2022 0.2400 0.2550 0.2250 0.2450 254,139 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.