Skip to main content

Datametrex Ai Limit (TSV: DM )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.1750 0.1800 0.1750 0.1800 448,271 +0.00(+0.00%)
Oct 28, 2021 0.1850 0.1850 0.1750 0.1800 433,342 +0.00(+0.00%)
Oct 27, 2021 0.1900 0.1900 0.1800 0.1800 1,708,291 -0.01(-2.70%)
Oct 26, 2021 0.1800 0.1850 1,765,405 +0.01(+8.82%)
Oct 25, 2021 0.1700 0.1750 0.1650 0.1700 974,829 +0.00(+0.00%)
Oct 22, 2021 0.1650 0.1700 0.1600 0.1700 788,699 +0.01(+3.03%)
Oct 21, 2021 0.1650 0.1700 0.1600 0.1650 445,238 -0.01(-2.94%)
Oct 20, 2021 0.1650 0.1700 0.1600 0.1700 1,684,950 +0.00(+0.00%)
Oct 19, 2021 0.1700 0.1700 0.1650 0.1700 194,501 +0.00(+0.00%)
Oct 18, 2021 0.1700 0.1700 0.1600 0.1700 605,625 +0.01(+3.03%)
Oct 15, 2021 0.1700 0.1800 0.1650 0.1650 614,727 -0.01(-5.71%)
Oct 14, 2021 0.1750 0.1750 0.1700 0.1750 82,185 +0.00(+2.94%)
Oct 13, 2021 0.1700 0.1800 0.1700 0.1700 257,979 -0.00(-2.86%)
Oct 12, 2021 0.1800 0.1800 0.1700 0.1750 254,336 +0.00(+0.00%)
Oct 08, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 07, 2021 0.1800 0.1800 0.1750 0.1750 221,827 +0.00(+0.00%)
Oct 06, 2021 0.1800 0.1800 0.1750 0.1750 170,198 -0.01(-2.78%)
Oct 05, 2021 0.1900 0.1900 0.1800 0.1800 626,405 -0.01(-2.70%)
Oct 04, 2021 0.1750 0.1900 0.1750 0.1850 542,060 +0.01(+2.78%)
Oct 01, 2021 0.1750 0.1800 0.1700 0.1800 174,223 +0.01(+2.86%)
Sep 30, 2021 0.1750 0.1800 0.1700 0.1750 157,404 +0.00(+0.00%)
Sep 29, 2021 0.1800 0.1800 0.1700 0.1750 239,257 +0.00(+2.94%)
Sep 28, 2021 0.1800 0.1800 0.1700 0.1700 500,967 -0.00(-2.86%)
Sep 27, 2021 0.1800 0.1800 0.1750 0.1750 476,215 +0.00(+0.00%)
Sep 24, 2021 0.1750 0.1800 0.1700 0.1750 279,993 +0.00(+2.94%)
Sep 23, 2021 0.1800 0.1800 0.1700 0.1700 953,329 -0.00(-2.86%)
Sep 22, 2021 0.1800 0.1850 0.1750 0.1750 1,325,572 -0.01(-2.78%)
Sep 21, 2021 0.1750 0.1850 0.1750 0.1800 182,959 +0.00(+0.00%)
Sep 20, 2021 0.1850 0.1900 0.1700 0.1800 1,061,750 -0.01(-2.70%)
Sep 17, 2021 0.1900 0.1900 0.1850 0.1850 449,943 -0.01(-2.63%)
Sep 16, 2021 0.1900 0.1900 0.1850 0.1900 146,676 +0.00(+0.00%)
Sep 15, 2021 0.1900 0.1900 0.1850 0.1900 717,628 +0.00(+0.00%)
Sep 14, 2021 0.1900 0.2000 0.1850 0.1900 2,715,083 +0.00(+0.00%)
Sep 13, 2021 0.1900 0.1900 0.1800 0.1900 408,858 +0.00(+0.00%)
Sep 10, 2021 0.1850 0.1900 0.1800 0.1900 2,110,591 +0.02(+11.76%)
Sep 09, 2021 0.1700 0.1700 0.1650 0.1700 219,704 +0.00(+0.00%)
Sep 08, 2021 0.1700 0.1750 0.1650 0.1700 886,128 +0.00(+0.00%)
Sep 07, 2021 0.1700 0.1750 0.1650 0.1700 661,091 +0.00(+0.00%)
Sep 03, 2021 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Sep 02, 2021 0.1750 0.1800 0.1700 0.1750 801,170 +0.00(+0.00%)
Sep 01, 2021 0.1800 0.1800 0.1700 0.1750 545,754 -0.01(-2.78%)
Aug 31, 2021 0.1850 0.1900 0.1750 0.1800 587,127 +0.00(+0.00%)
Aug 30, 2021 0.1800 0.1850 0.1750 0.1800 488,591 -0.01(-2.70%)
Aug 27, 2021 0.1800 0.1850 0.1750 0.1850 637,106 +0.01(+2.78%)
Aug 26, 2021 0.1850 0.1850 0.1800 0.1800 473,212 +0.00(+0.00%)
Aug 25, 2021 0.1850 0.1850 0.1800 0.1800 105,072 -0.01(-2.70%)
Aug 24, 2021 0.1800 0.1850 0.1800 0.1850 481,369 +0.00(+0.00%)
Aug 23, 2021 0.1800 0.1850 0.1800 0.1850 400,184 +0.01(+2.78%)
Aug 20, 2021 0.1850 0.1880 0.1800 0.1800 867,205 +0.00(+0.00%)
Aug 19, 2021 0.2000 0.2000 0.1800 0.1800 465,533 -0.01(-5.26%)
Aug 18, 2021 0.1900 0.2000 0.1900 0.1900 323,617 -0.01(-2.56%)
Aug 17, 2021 0.2050 0.2100 0.1950 0.1950 807,768 -0.01(-4.88%)
Aug 16, 2021 0.2000 0.2050 0.1900 0.2050 2,108,625 +0.01(+5.13%)
Aug 13, 2021 0.1950 0.2000 0.1950 0.1950 310,777 -0.01(-2.50%)
Aug 12, 2021 0.2000 0.2000 0.1950 0.2000 967,554 +0.00(+0.00%)
Aug 11, 2021 0.1950 0.2000 0.1950 0.2000 490,760 +0.01(+2.56%)
Aug 10, 2021 0.2000 0.2100 0.1950 0.1950 1,343,929 +0.00(+0.00%)
Aug 09, 2021 0.1900 0.2000 0.1900 0.1950 1,257,807 +0.01(+2.63%)
Aug 06, 2021 0.1900 0.1950 0.1850 0.1900 603,704 +0.00(+0.00%)
Aug 05, 2021 0.1900 0.1900 0.1850 0.1900 607,508 +0.01(+2.70%)
Aug 04, 2021 0.2000 0.2000 0.1850 0.1850 856,153 +0.01(+2.78%)
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.