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 )

0.4850 -0.0100 (-2.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Mar 28, 2024 0.5800 0 +0.01(+1.75%)
Mar 27, 2024 0.5900 0.6000 0.5600 0.5700 446,091 -0.02(-3.39%)
Mar 26, 2024 0.6000 0.6000 0.5700 0.5900 326,611 +0.00(+0.00%)
Mar 25, 2024 0.5500 0.5900 0.5400 0.5900 1,090,673 +0.06(+11.32%)
Mar 22, 2024 0.5600 0.5600 0.5200 0.5300 480,954 -0.02(-3.64%)
Mar 21, 2024 0.5800 0.5800 0.5400 0.5500 534,705 -0.01(-1.79%)
Mar 20, 2024 0.5400 0.5700 0.5200 0.5600 894,510 +0.03(+5.66%)
Mar 19, 2024 0.5000 0.5500 0.4900 0.5300 801,401 +0.02(+3.92%)
Mar 18, 2024 0.5100 0.5300 0.5000 0.5100 283,022 +0.02(+4.08%)
Mar 15, 2024 0.4800 0.5200 0.4600 0.4900 552,016 +0.01(+1.03%)
Mar 14, 2024 0.5100 0.5200 0.4700 0.4850 1,067,756 -0.03(-4.90%)
Mar 13, 2024 0.5000 0.5500 0.5000 0.5100 1,130,511 +0.01(+2.00%)
Mar 12, 2024 0.5300 0.5400 0.5000 0.5000 1,340,140 -0.03(-5.66%)
Mar 11, 2024 0.6000 0.6100 0.5300 0.5300 907,342 -0.05(-8.62%)
Mar 08, 2024 0.5800 0.6100 0.5600 0.5800 791,086 +0.01(+1.75%)
Mar 07, 2024 0.6000 0.6000 0.5700 0.5700 580,105 -0.03(-5.00%)
Mar 06, 2024 0.5800 0.6100 0.5600 0.6000 884,581 +0.03(+5.26%)
Mar 05, 2024 0.6000 0.6200 0.5500 0.5700 849,243 -0.05(-8.06%)
Mar 04, 2024 0.6400 0.6600 0.5900 0.6200 1,665,682 +0.02(+3.33%)
Mar 01, 2024 0.6100 0.6100 0.5700 0.6000 963,505 +0.00(+0.00%)
Feb 29, 2024 0.6300 0.6600 0.5600 0.6000 1,806,837 -0.03(-4.76%)
Feb 28, 2024 0.7100 0.7200 0.6100 0.6300 1,950,848 -0.04(-5.97%)
Feb 27, 2024 0.7100 0.7200 0.6500 0.6700 1,767,641 -0.01(-1.47%)
Feb 26, 2024 0.5900 0.6800 0.5900 0.6800 1,270,799 +0.09(+15.25%)
Feb 23, 2024 0.5800 0.6000 0.5700 0.5900 444,365 -0.01(-1.67%)
Feb 22, 2024 0.6000 0.6400 0.5900 0.6000 589,017 +0.01(+1.69%)
Feb 21, 2024 0.6100 0.6100 0.5800 0.5900 846,437 -0.04(-6.35%)
Feb 20, 2024 0.6600 0.6800 0.6100 0.6300 923,387 -0.04(-5.97%)
Feb 16, 2024 0.6700 0 +0.01(+1.52%)
Feb 15, 2024 0.7300 0.7300 0.6600 0.6600 1,475,446 -0.05(-7.04%)
Feb 14, 2024 0.7300 0.7400 0.7000 0.7100 1,483,193 +0.04(+5.97%)
Feb 13, 2024 0.6500 0.6800 0.6300 0.6700 786,840 -0.02(-2.90%)
Feb 12, 2024 0.6300 0.7300 0.6200 0.6900 2,538,317 +0.08(+13.11%)
Feb 09, 2024 0.6000 0.6300 0.5900 0.6100 1,198,441 +0.05(+8.93%)
Feb 08, 2024 0.5400 0.5800 0.5400 0.5600 672,637 +0.04(+7.69%)
Feb 07, 2024 0.4900 0.5200 0.4800 0.5200 277,809 +0.04(+8.33%)
Feb 06, 2024 0.4900 0.5000 0.4700 0.4800 267,661 +0.01(+2.13%)
Feb 05, 2024 0.5100 0.5200 0.4700 0.4700 282,464 -0.05(-9.62%)
Feb 02, 2024 0.5100 0.5300 0.5000 0.5200 200,271 +0.00(+0.00%)
Feb 01, 2024 0.5000 0.5250 0.4950 0.5200 375,064 +0.01(+1.96%)
Jan 31, 2024 0.5200 0.5500 0.5000 0.5100 658,188 -0.02(-3.77%)
Jan 30, 2024 0.5700 0.5700 0.5300 0.5300 354,443 -0.03(-5.36%)
Jan 29, 2024 0.5500 0.5900 0.5200 0.5600 1,040,667 +0.02(+3.70%)
Jan 26, 2024 0.4800 0.5400 0.4800 0.5400 1,168,048 +0.08(+16.13%)
Jan 25, 2024 0.4600 0.4700 0.4500 0.4650 297,138 +0.01(+1.09%)
Jan 24, 2024 0.4650 0.4900 0.4550 0.4600 357,716 +0.01(+2.22%)
Jan 23, 2024 0.4400 0.4600 0.4300 0.4500 393,885 -0.01(-1.10%)
Jan 22, 2024 0.4500 0.4800 0.4350 0.4550 655,954 -0.01(-3.19%)
Jan 19, 2024 0.4500 0.4750 0.4100 0.4700 1,773,813 +0.01(+2.17%)
Jan 18, 2024 0.5300 0.5600 0.4400 0.4600 1,623,002 -0.06(-11.54%)
Jan 17, 2024 0.5200 0.5300 0.5200 0.5200 221,742 -0.02(-3.70%)
Jan 16, 2024 0.5300 0.5500 0.5000 0.5400 805,371 +0.00(+0.00%)
Jan 15, 2024 0.5400 0.5500 0.5200 0.5400 556,597 -0.01(-1.82%)
Jan 12, 2024 0.6200 0.6200 0.5200 0.5500 2,049,444 -0.07(-11.29%)
Jan 11, 2024 0.7200 0.7500 0.6200 0.6200 2,440,079 -0.05(-7.46%)
Jan 10, 2024 0.6700 0.7200 0.6400 0.6700 2,022,467 -0.02(-2.90%)
Jan 09, 2024 0.7200 0.7300 0.6800 0.6900 634,212 -0.03(-4.17%)
Jan 08, 2024 0.7000 0.7700 0.6700 0.7200 2,637,935 +0.03(+4.35%)
Jan 05, 2024 0.7000 0.7000 0.6600 0.6900 1,465,227 -0.01(-1.43%)
Jan 04, 2024 0.7000 0.7500 0.6800 0.7000 1,305,257 +0.02(+2.94%)
Jan 03, 2024 0.6000 0.6900 0.5900 0.6800 1,950,679 +0.01(+1.49%)
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.