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 )

0.4650 +0.0050 (+1.09%)
Streaming Delayed Price Updated: 1:05 PM EDT, Sep 20, 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 20, 2024 0.4650 0.4650 0.4500 0.4650 49,927 +0.01(+1.09%)
Sep 19, 2024 0.4800 0.4800 0.4500 0.4600 117,775 -0.01(-2.13%)
Sep 18, 2024 0.4650 0.4800 0.4500 0.4700 228,496 +0.00(+0.00%)
Sep 17, 2024 0.4550 0.4800 0.4500 0.4700 222,958 +0.01(+2.17%)
Sep 16, 2024 0.4700 0.4700 0.4150 0.4600 67,511 -0.02(-5.15%)
Sep 13, 2024 0.4500 0.4850 0.4500 0.4850 93,178 +0.02(+5.43%)
Sep 12, 2024 0.4600 0.4800 0.4500 0.4600 97,831 +0.01(+2.22%)
Sep 11, 2024 0.4500 0.4600 0.4450 0.4500 102,318 -0.01(-1.10%)
Sep 10, 2024 0.4500 0.4550 0.4400 0.4550 66,171 +0.01(+2.25%)
Sep 09, 2024 0.4200 0.4450 0.4200 0.4450 181,295 +0.03(+5.95%)
Sep 06, 2024 0.4400 0.4450 0.4050 0.4200 335,942 -0.04(-8.70%)
Sep 05, 2024 0.4550 0.4600 0.4450 0.4600 91,708 -0.01(-2.13%)
Sep 04, 2024 0.4350 0.4700 0.4350 0.4700 74,012 +0.02(+5.62%)
Sep 03, 2024 0.4800 0.4800 0.4400 0.4450 270,855 -0.03(-7.29%)
Aug 30, 2024 0.4800 0 +0.00(+0.00%)
Aug 29, 2024 0.4900 0.4900 0.4800 0.4800 63,070 +0.01(+2.13%)
Aug 28, 2024 0.5000 0.5000 0.4700 0.4700 143,971 -0.03(-6.00%)
Aug 27, 2024 0.5000 0.5100 0.4850 0.5000 294,754 -0.01(-1.96%)
Aug 26, 2024 0.5300 0.5300 0.5100 0.5100 130,034 -0.02(-3.77%)
Aug 23, 2024 0.4900 0.5300 0.4900 0.5300 176,433 +0.04(+8.16%)
Aug 22, 2024 0.5100 0.5100 0.4850 0.4900 55,647 -0.01(-2.00%)
Aug 21, 2024 0.5100 0.5100 0.4950 0.5000 113,183 +0.01(+1.01%)
Aug 20, 2024 0.4850 0.5100 0.4850 0.4950 205,389 +0.02(+3.13%)
Aug 19, 2024 0.4800 0.4950 0.4800 0.4800 55,184 -0.02(-3.03%)
Aug 16, 2024 0.4800 0.5000 0.4750 0.4950 102,033 +0.02(+4.21%)
Aug 15, 2024 0.4800 0.5000 0.4700 0.4750 83,178 -0.02(-4.04%)
Aug 14, 2024 0.5000 0.5000 0.4750 0.4950 76,826 -0.01(-1.00%)
Aug 13, 2024 0.4800 0.5100 0.4700 0.5000 176,821 +0.02(+3.09%)
Aug 12, 2024 0.4900 0.4950 0.4750 0.4850 174,360 -0.02(-3.00%)
Aug 09, 2024 0.5000 0.5100 0.4850 0.5000 289,755 -0.01(-1.96%)
Aug 08, 2024 0.5100 0.5200 0.4850 0.5100 153,735 +0.02(+4.08%)
Aug 07, 2024 0.5100 0.5200 0.4700 0.4900 208,808 -0.02(-3.92%)
Aug 06, 2024 0.4700 0.5100 0.4700 0.5100 482,519 -0.01(-1.92%)
Aug 02, 2024 0.5200 0 -0.03(-5.45%)
Aug 01, 2024 0.5700 0.5800 0.5500 0.5500 322,652 -0.03(-5.17%)
Jul 31, 2024 0.6000 0.6000 0.5800 0.5800 59,453 -0.01(-1.69%)
Jul 30, 2024 0.6000 0.6000 0.5700 0.5900 127,983 -0.01(-1.67%)
Jul 29, 2024 0.6100 0.6200 0.5900 0.6000 174,727 +0.00(+0.00%)
Jul 26, 2024 0.6000 0.6300 0.5900 0.6000 570,403 +0.03(+5.26%)
Jul 25, 2024 0.5900 0.5900 0.5700 0.5700 201,536 -0.02(-3.39%)
Jul 24, 2024 0.6100 0.6300 0.5800 0.5900 418,390 -0.02(-3.28%)
Jul 23, 2024 0.6000 0.6500 0.5800 0.6100 1,341,626 +0.01(+1.67%)
Jul 22, 2024 0.5900 0.6100 0.5800 0.6000 204,380 +0.02(+3.45%)
Jul 19, 2024 0.5400 0.5800 0.5400 0.5800 318,483 +0.04(+7.41%)
Jul 18, 2024 0.5700 0.5800 0.5400 0.5400 225,768 -0.02(-3.57%)
Jul 17, 2024 0.5700 0.5900 0.5500 0.5600 387,129 -0.02(-3.45%)
Jul 16, 2024 0.5600 0.5900 0.5600 0.5800 615,713 +0.03(+5.45%)
Jul 15, 2024 0.5300 0.5700 0.5200 0.5500 735,292 +0.04(+7.84%)
Jul 12, 2024 0.4950 0.5100 0.4900 0.5100 112,779 +0.02(+3.03%)
Jul 11, 2024 0.5000 0.5000 0.4850 0.4950 228,825 +0.01(+2.06%)
Jul 10, 2024 0.4950 0.4950 0.4850 0.4850 78,522 -0.01(-1.02%)
Jul 09, 2024 0.5000 0.5050 0.4900 0.4900 146,059 -0.02(-3.92%)
Jul 08, 2024 0.5000 0.5100 0.4850 0.5100 297,710 +0.01(+2.00%)
Jul 05, 2024 0.4950 0.5200 0.4800 0.5000 514,959 -0.01(-1.96%)
Jul 04, 2024 0.5000 0.5200 0.4900 0.5100 388,015 +0.00(+0.00%)
Jul 03, 2024 0.5200 0.5300 0.5000 0.5100 172,124 -0.03(-5.56%)
Jul 02, 2024 0.5200 0.5400 0.5100 0.5400 207,295 +0.02(+3.85%)
Jun 28, 2024 0.5200 0 -0.01(-0.95%)
Jun 27, 2024 0.5300 0.5400 0.5200 0.5250 123,578 -0.01(-0.94%)
Jun 26, 2024 0.5400 0.5500 0.5200 0.5300 127,392 +0.00(+0.00%)
Jun 25, 2024 0.5200 0.5500 0.5200 0.5300 251,290 +0.01(+1.92%)
Jun 24, 2024 0.5200 0.5300 0.5000 0.5200 228,780 +0.00(+0.00%)
Jun 21, 2024 0.5500 0.5500 0.5200 0.5200 370,979 -0.02(-3.70%)
Jun 20, 2024 0.5500 0.5700 0.5400 0.5400 402,653 +0.00(+0.00%)
Jun 19, 2024 0.5500 0.5500 0.5300 0.5400 157,816 -0.01(-1.82%)
Jun 18, 2024 0.5500 0.5600 0.5400 0.5500 180,159 -0.01(-1.79%)
Jun 17, 2024 0.5400 0.5800 0.5300 0.5600 346,340 +0.03(+5.66%)
Jun 14, 2024 0.5400 0.5600 0.5300 0.5300 295,074 -0.01(-1.85%)
Jun 13, 2024 0.5500 0.5700 0.5300 0.5400 294,424 +0.01(+1.89%)
Jun 12, 2024 0.5500 0.5800 0.5300 0.5300 260,303 -0.02(-3.64%)
Jun 11, 2024 0.5500 0.5700 0.5300 0.5500 540,269 -0.02(-3.51%)
Jun 10, 2024 0.5900 0.5900 0.5600 0.5700 169,279 +0.00(+0.00%)
Jun 07, 2024 0.5900 0.6300 0.5700 0.5700 599,462 -0.03(-5.00%)
Jun 06, 2024 0.6100 0.6100 0.5900 0.6000 495,466 +0.00(+0.00%)
Jun 05, 2024 0.5800 0.6200 0.5800 0.6000 638,751 +0.02(+3.45%)
Jun 04, 2024 0.5500 0.5900 0.5300 0.5800 657,164 +0.04(+7.41%)
Jun 03, 2024 0.5300 0.5400 0.5200 0.5400 155,970 +0.02(+3.85%)
May 31, 2024 0.5500 0.5500 0.5200 0.5200 247,845 -0.01(-1.89%)
May 30, 2024 0.5400 0.5500 0.5300 0.5300 184,042 -0.01(-1.85%)
May 29, 2024 0.5400 0.5500 0.5300 0.5400 195,955 -0.01(-1.82%)
May 28, 2024 0.5400 0.5500 0.5300 0.5500 91,402 +0.00(+0.00%)
May 27, 2024 0.5400 0.5700 0.5400 0.5500 147,502 +0.00(+0.00%)
May 24, 2024 0.5100 0.5500 0.5100 0.5500 180,590 +0.04(+7.84%)
May 23, 2024 0.5300 0.5400 0.5100 0.5100 201,534 +0.00(+0.00%)
May 22, 2024 0.5400 0.5700 0.5100 0.5100 365,463 -0.04(-7.27%)
May 21, 2024 0.5600 0.5600 0.5300 0.5500 318,200 +0.02(+3.77%)
May 17, 2024 0.5300 0 +0.02(+3.92%)
May 16, 2024 0.5200 0.5400 0.5100 0.5100 124,163 -0.03(-5.56%)
May 15, 2024 0.5200 0.5500 0.5100 0.5400 168,295 +0.03(+5.88%)
May 14, 2024 0.5300 0.5300 0.5000 0.5100 183,567 -0.04(-7.27%)
May 13, 2024 0.5100 0.5500 0.5100 0.5500 431,562 +0.01(+1.85%)
May 10, 2024 0.4650 0.5500 0.4500 0.5400 1,852,661 +0.08(+17.39%)
May 09, 2024 0.4550 0.4700 0.4550 0.4600 148,526 -0.01(-1.08%)
May 08, 2024 0.4650 0.4700 0.4500 0.4650 376,502 -0.01(-2.11%)
May 07, 2024 0.4850 0.4850 0.4600 0.4750 238,001 -0.01(-1.04%)
May 06, 2024 0.4950 0.5100 0.4800 0.4800 231,890 -0.01(-1.03%)
May 03, 2024 0.4900 0.5000 0.4700 0.4850 108,887 -0.01(-2.02%)
May 02, 2024 0.4600 0.4950 0.4600 0.4950 147,575 +0.03(+6.45%)
May 01, 2024 0.4500 0.4850 0.4350 0.4650 395,037 +0.01(+2.20%)
Apr 30, 2024 0.4700 0.4750 0.4550 0.4550 229,799 -0.01(-3.19%)
Apr 29, 2024 0.5100 0.5100 0.4700 0.4700 335,092 -0.03(-6.00%)
Apr 26, 2024 0.5200 0.5200 0.5000 0.5000 129,459 +0.00(+0.00%)
Apr 25, 2024 0.5100 0.5300 0.5000 0.5000 272,551 -0.02(-3.85%)
Apr 24, 2024 0.5400 0.5400 0.5100 0.5200 134,953 -0.03(-5.45%)
Apr 23, 2024 0.5200 0.5600 0.5100 0.5500 386,829 +0.04(+6.80%)
Apr 22, 2024 0.5100 0.5300 0.4850 0.5150 538,499 +0.02(+3.00%)
Apr 19, 2024 0.5200 0.5300 0.5000 0.5000 246,006 -0.02(-3.85%)
Apr 18, 2024 0.4850 0.5300 0.4700 0.5200 364,293 +0.05(+9.47%)
Apr 17, 2024 0.4650 0.4800 0.4500 0.4750 357,191 +0.01(+2.15%)
Apr 16, 2024 0.4600 0.4700 0.4500 0.4650 434,255 -0.00(-1.06%)
Apr 15, 2024 0.4950 0.5100 0.4650 0.4700 355,856 -0.04(-7.84%)
Apr 12, 2024 0.5500 0.5600 0.4950 0.5100 505,463 -0.02(-3.77%)
Apr 11, 2024 0.5600 0.5600 0.5300 0.5300 197,615 -0.02(-3.64%)
Apr 10, 2024 0.5500 0.5700 0.5300 0.5500 331,809 -0.01(-1.79%)
Apr 09, 2024 0.5700 0.5700 0.5400 0.5600 166,136 -0.01(-1.75%)
Apr 08, 2024 0.5900 0.5900 0.5700 0.5700 333,816 +0.01(+1.79%)
Apr 05, 2024 0.5800 0.6000 0.5600 0.5600 187,202 -0.02(-3.45%)
Apr 04, 2024 0.5900 0.6100 0.5800 0.5800 148,377 -0.01(-1.69%)
Apr 03, 2024 0.5700 0.6100 0.5700 0.5900 447,161 +0.02(+3.51%)
Apr 02, 2024 0.5800 0.5800 0.5500 0.5700 276,792 -0.03(-5.00%)
Apr 01, 2024 0.6000 0.6300 0.5800 0.6000 524,375 +0.02(+3.45%)
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.