Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2025	0.2750	0.2850	0.2700	0.2850	179,381	+0.02(+7.55%)
Jun 05, 2025	0.2800	0.2800	0.2600	0.2650	276,443	-0.02(-5.36%)
Jun 04, 2025	0.2900	0.2900	0.2650	0.2800	287,151	-0.00(-1.75%)
Jun 03, 2025	0.2700	0.2900	0.2600	0.2850	168,453	+0.01(+5.56%)
Jun 02, 2025	0.2650	0.2800	0.2650	0.2700	57,511	+0.00(+0.75%)
May 30, 2025	0.2700	0.2750	0.2650	0.2680	92,434	-0.01(-4.29%)
May 29, 2025	0.2800	0.2800	0.2750	0.2800	68,286	-0.00(-1.75%)
May 28, 2025	0.2800	0.2850	0.2750	0.2850	64,028	-0.01(-1.72%)
May 27, 2025	0.2900	0.2900	0.2800	0.2900	143,856	+0.01(+1.75%)
May 26, 2025	0.2750	0.2900	0.2750	0.2850	139,231	+0.01(+5.56%)
May 23, 2025	0.2800	0.2850	0.2700	0.2700	252,948	-0.02(-6.90%)
May 22, 2025	0.3100	0.3100	0.2850	0.2900	187,252	-0.01(-3.33%)
May 21, 2025	0.3000	0.3200	0.2950	0.3000	290,716	+0.00(+0.00%)
May 20, 2025	0.2900	0.3000	0.2850	0.3000	144,207	+0.00(+0.00%)
May 16, 2025				0.3000	0	+0.02(+5.26%)
May 15, 2025	0.2650	0.2850	0.2600	0.2850	94,043	+0.01(+5.56%)
May 14, 2025	0.2700	0.2700	0.2550	0.2700	155,725	+0.00(+0.00%)
May 13, 2025	0.2350	0.2700	0.2350	0.2700	432,902	+0.03(+10.20%)
May 12, 2025	0.2450	0.2500	0.2350	0.2450	281,099	+0.01(+6.52%)
May 09, 2025	0.2450	0.2450	0.2300	0.2300	80,546	-0.01(-6.12%)
May 08, 2025	0.2400	0.2450	0.2350	0.2450	87,640	+0.02(+8.89%)
May 07, 2025	0.2300	0.2300	0.2200	0.2250	66,204	+0.00(+0.00%)
May 06, 2025	0.2350	0.2350	0.2200	0.2250	159,685	-0.01(-6.25%)
May 05, 2025	0.2450	0.2450	0.2330	0.2400	85,431	-0.01(-4.00%)
May 02, 2025	0.2450	0.2600	0.2450	0.2500	100,317	-0.01(-1.96%)
May 01, 2025	0.2550	0.2650	0.2450	0.2550	203,777	+0.01(+2.00%)
Apr 30, 2025	0.2450	0.2500	0.2250	0.2500	114,310	+0.01(+2.04%)
Apr 29, 2025	0.2500	0.2500	0.2450	0.2450	67,196	-0.02(-5.77%)
Apr 28, 2025	0.2650	0.2650	0.2500	0.2600	138,055	+0.00(+0.00%)
Apr 25, 2025	0.2500	0.2650	0.2500	0.2600	267,141	+0.01(+4.00%)
Apr 24, 2025	0.2550	0.2550	0.2450	0.2500	103,676	+0.00(+0.00%)
Apr 23, 2025	0.2550	0.2650	0.2450	0.2500	225,734	+0.00(+0.00%)
Apr 22, 2025	0.2400	0.2500	0.2400	0.2500	118,264	+0.02(+8.70%)
Apr 21, 2025	0.2400	0.2400	0.2300	0.2300	90,615	-0.01(-4.17%)
Apr 17, 2025				0.2400	0	+0.02(+9.09%)
Apr 16, 2025	0.2200	0.2250	0.2150	0.2200	78,240	-0.01(-4.35%)
Apr 15, 2025	0.2300	0.2400	0.2200	0.2300	84,237	-0.00(-2.13%)
Apr 14, 2025	0.2300	0.2500	0.2200	0.2350	317,113	+0.01(+4.44%)
Apr 11, 2025	0.2100	0.2300	0.2050	0.2250	620,099	+0.02(+12.50%)
Apr 10, 2025	0.2200	0.2200	0.2000	0.2000	129,847	-0.01(-4.76%)
Apr 09, 2025	0.1930	0.2250	0.1900	0.2100	536,917	+0.02(+13.51%)
Apr 08, 2025	0.2200	0.2200	0.1850	0.1850	390,487	-0.02(-9.76%)
Apr 07, 2025	0.1950	0.2100	0.1900	0.2050	440,096	-0.01(-2.38%)
Apr 04, 2025	0.2200	0.2230	0.2000	0.2100	227,508	-0.01(-4.55%)
Apr 03, 2025	0.2250	0.2350	0.2150	0.2200	397,771	-0.03(-12.00%)
Apr 02, 2025	0.2250	0.2600	0.2250	0.2500	285,946	+0.02(+8.70%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

Dmg Blockchain Solutions Inc (TSV:DMGI)

Historical Prices

Popular Pages