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 )

0.4550 -0.0150 (-3.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Feb 26, 2021 3.130 3.560 3.010 3.190 3,467,976 -0.31(-8.86%)
Feb 25, 2021 3.930 4.070 3.280 3.500 3,067,517 -0.23(-6.17%)
Feb 24, 2021 3.890 4.230 3.570 3.730 4,467,437 +0.37(+11.01%)
Feb 23, 2021 3.600 4.360 3.150 3.360 7,646,516 -1.22(-26.64%)
Feb 22, 2021 3.020 5.340 2.930 4.580 14,540,342 +0.76(+19.90%)
Feb 19, 2021 2.900 3.930 2.880 3.820 11,480,439 +1.11(+40.96%)
Feb 18, 2021 2.660 3.070 2.140 2.710 9,566,980 +0.05(+1.88%)
Feb 17, 2021 2.140 2.680 2.070 2.660 11,285,992 +0.79(+42.25%)
Feb 16, 2021 1.590 1.870 1.550 1.870 7,006,774 +0.42(+28.97%)
Feb 12, 2021 1.450 1.450 1.450 0 +0.08(+5.84%)
Feb 11, 2021 1.440 1.440 1.330 1.370 1,611,648 +0.06(+4.58%)
Feb 10, 2021 1.480 1.490 1.250 1.310 2,190,464 -0.17(-11.49%)
Feb 09, 2021 1.500 1.560 1.390 1.480 3,159,988 -0.06(-3.90%)
Feb 08, 2021 1.590 1.650 1.460 1.540 3,255,828 +0.15(+10.79%)
Feb 05, 2021 1.480 1.480 1.360 1.390 691,100 -0.04(-2.80%)
Feb 04, 2021 1.540 1.540 1.360 1.430 997,027 -0.06(-4.03%)
Feb 03, 2021 1.530 1.550 1.460 1.490 1,261,050 +0.02(+1.36%)
Feb 02, 2021 1.370 1.540 1.350 1.470 1,520,220 +0.15(+11.36%)
Feb 01, 2021 1.320 1.350 1.260 1.320 1,512,549 -0.13(-8.97%)
Jan 29, 2021 1.680 1.690 1.350 1.450 4,255,078 +0.11(+8.21%)
Jan 28, 2021 1.100 1.390 1.080 1.340 4,242,120 +0.27(+25.23%)
Jan 27, 2021 1.060 1.140 1.020 1.070 2,887,060 -0.14(-11.57%)
Jan 26, 2021 1.230 1.270 1.140 1.210 1,477,935 -0.14(-10.37%)
Jan 25, 2021 1.510 1.520 1.280 1.350 2,695,773 -0.05(-3.57%)
Jan 22, 2021 1.210 1.470 1.210 1.400 5,711,248 +0.25(+21.74%)
Jan 21, 2021 1.090 1.220 1.020 1.150 4,350,430 -0.13(-10.16%)
Jan 20, 2021 1.370 1.400 1.120 1.280 5,443,502 -0.27(-17.42%)
Jan 19, 2021 1.790 1.800 1.530 1.550 3,461,379 -0.17(-9.88%)
Jan 18, 2021 1.780 1.850 1.700 1.720 732,429 -0.05(-2.82%)
Jan 15, 2021 1.900 1.940 1.690 1.770 4,159,953 -0.24(-11.94%)
Jan 14, 2021 2.230 2.300 2.000 2.010 4,407,619 +0.03(+1.52%)
Jan 13, 2021 2.080 2.100 1.890 1.980 3,742,824 -0.11(-5.26%)
Jan 12, 2021 1.800 2.150 1.680 2.090 5,096,521 +0.37(+21.51%)
Jan 11, 2021 1.610 2.000 1.560 1.720 8,600,692 -0.53(-23.56%)
Jan 08, 2021 2.210 2.430 2.040 2.250 9,485,142 +0.38(+20.32%)
Jan 07, 2021 1.430 1.990 1.430 1.870 12,981,037 +0.58(+44.96%)
Jan 06, 2021 1.050 1.560 0.9100 1.290 13,115,186 +0.24(+22.86%)
Jan 05, 2021 0.5800 1.050 0.5700 1.050 8,279,505 +0.51(+94.44%)
Jan 04, 2021 0.6500 0.6600 0.5000 0.5400 1,784,334 -0.06(-10.00%)
Dec 31, 2020 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Dec 30, 2020 0.6600 0.7000 0.6300 0.6500 1,380,022 +0.02(+3.17%)
Dec 29, 2020 0.6900 0.6900 0.5900 0.6300 1,492,171 +0.06(+10.53%)
Dec 24, 2020 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
Dec 23, 2020 0.7200 0.7300 0.5700 0.5900 2,371,351 -0.12(-16.90%)
Dec 22, 2020 0.7700 0.8000 0.6900 0.7100 2,234,537 -0.01(-1.39%)
Dec 21, 2020 0.7000 0.8100 0.6600 0.7200 2,635,018 +0.03(+4.35%)
Dec 18, 2020 0.6500 0.7800 0.6000 0.6900 4,089,128 -0.04(-5.48%)
Dec 17, 2020 0.7400 0.9000 0.6400 0.7300 10,571,497 +0.19(+35.19%)
Dec 16, 2020 0.4000 0.5500 0.3850 0.5400 6,244,111 +0.21(+61.19%)
Dec 15, 2020 0.2900 0.3450 0.2800 0.3350 2,140,559 +0.05(+17.54%)
Dec 14, 2020 0.2800 0.2950 0.2750 0.2850 878,243 +0.02(+9.62%)
Dec 11, 2020 0.2550 0.2700 0.2450 0.2600 469,227 +0.01(+4.00%)
Dec 10, 2020 0.2400 0.2550 0.2250 0.2500 661,129 +0.01(+4.17%)
Dec 09, 2020 0.2500 0.2550 0.2400 0.2400 706,154 -0.02(-5.88%)
Dec 08, 2020 0.2900 0.2950 0.2400 0.2550 1,381,687 -0.04(-13.56%)
Dec 07, 2020 0.2850 0.3100 0.2750 0.2950 1,182,260 +0.01(+3.51%)
Dec 04, 2020 0.2650 0.2900 0.2600 0.2850 1,518,323 -0.03(-8.06%)
Dec 03, 2020 0.3100 0.3200 0.2950 0.3100 659,568 +0.01(+1.64%)
Dec 02, 2020 0.3050 0.3150 0.2900 0.3050 720,553 -0.02(-4.69%)
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.