The Marquie Group, Inc. (TMGI)
OTCMKTS · Delayed Price · Currency is USD
0.0169
+0.0009 (5.62%)
At close: Sep 15, 2025
The Marquie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.62% | 85,729 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 21,002 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.23% | 77,860 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.71% | 16,500 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 10,002 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 15,183 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -7.98% | 78,227 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.55% | 11,200 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 312,301 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,249 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -38.32% | 2,504 |
| Aug 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.73% | 250,685 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.97% | 5,400 |
| Aug 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.29% | 32,079 |
| Aug 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.38% | 6,600 |
| Aug 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 45,768 |
| Aug 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 11,448 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 28.29% | 40,299 |
| 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 |