The Marquie Group, Inc. (TMGI)
OTCMKTS · Delayed Price · Currency is USD
0.0205
-0.0038 (-15.64%)
At close: Aug 15, 2025
The Marquie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -15.64% | 112,065 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -2.80% | 35,317 |
| Aug 13, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.46% | 210,830 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -30.29% | 96,866 |
| Aug 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 3.55% | 127,736 |
| Aug 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.15% | 22,002 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.86% | 20,703 |
| Aug 5, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 30.11% | 45,405 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -26.58% | 1,444 |
| Aug 1, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | - | 11,205 |
| Jul 31, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.92% | 92,709 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.33% | 26,887 |
| Jul 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.04% | 32,100 |
| Jul 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 10.44% | 91,104 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -36.80% | 157,861 |
| Jul 24, 2025 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 195.86% | 308,997 |
| Jul 23, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 13.42% | 27,330 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.88% | 112,934 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,070 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 32.00% | 94,967 |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -24.24% | 61,723 |
| Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.84% | 131,081 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.00% | 58,108 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.50% | 86,880 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.96% | 20,282 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 27.22% | 4,008 |
| Jul 8, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -27.42% | 110,374 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 24.00% | 12,000 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 21,850 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.63% | 73,695 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 42.20% | 137,283 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.98% | 66,398 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.00% | 165,710 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 60.00% | 127,370 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -30.17% | 14,309 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 49.17% | 119,076 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -2.44% | 2,004 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -31.28% | 6,203 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 55.65% | 48,047 |
| Jun 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -32.35% | 3,117 |
| Jun 16, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 46.55% | 59,353 |
| Jun 13, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 8.41% | 275,290 |
| Jun 12, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -45.96% | 177,615 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 94.12% | 84,721 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -41.71% | 3,493 |
| Jun 9, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 146.48% | 177,875 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -69.66% | 231,910 |
| Jun 5, 2025 | 0.09 | 0.09 | 0.02 | 0.02 | 0.02 | -76.60% | 14,943 |
| Jun 4, 2025 | 0.10 | 0.10 | 0.00 | 0.10 | 0.10 | 100.00% | 696 |
| Jun 3, 2025 | 0.00 | 0.10 | 0.00 | 0.05 | 0.05 | -50.00% | 1,546 |