Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datametrex Ai Limit (TSV: DM )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 26, 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 28, 2018 0.2150 0.2250 0.2050 0.2150 614,611 +0.01(+4.88%)
Feb 27, 2018 0.2300 0.2300 0.2050 0.2050 804,587 -0.03(-10.87%)
Feb 26, 2018 0.2000 0.2600 0.1950 0.2300 1,631,070 +0.02(+9.52%)
Feb 23, 2018 0.2100 0.2100 0.1900 0.2100 383,272 +0.01(+2.44%)
Feb 22, 2018 0.2200 0.2200 0.1900 0.2050 825,799 -0.02(-6.82%)
Feb 21, 2018 0.2300 0.2400 0.2050 0.2200 369,786 -0.01(-6.38%)
Feb 20, 2018 0.2400 0.2600 0.2300 0.2350 741,307 -0.01(-2.08%)
Feb 16, 2018 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Feb 15, 2018 0.2400 0.2500 0.2350 0.2350 546,975 +0.00(+0.00%)
Feb 14, 2018 0.2500 0.2600 0.2300 0.2350 2,080,635 -0.02(-6.00%)
Feb 13, 2018 0.2550 0.2800 0.2500 0.2500 2,137,643 +0.00(+0.00%)
Feb 12, 2018 0.2150 0.2950 0.2050 0.2500 4,666,310 +0.04(+16.28%)
Feb 09, 2018 0.2150 0.2300 0.2100 0.2150 426,590 +0.01(+2.38%)
Feb 08, 2018 0.2100 0.2150 0.2050 0.2100 91,950 +0.01(+2.44%)
Feb 07, 2018 0.2200 0.2250 0.2050 0.2050 483,050 +0.00(+0.00%)
Feb 06, 2018 0.2000 0.2150 0.1700 0.2050 533,347 +0.00(+2.50%)
Feb 05, 2018 0.2150 0.2150 0.1650 0.2000 1,238,740 -0.01(-6.98%)
Feb 02, 2018 0.2300 0.2400 0.2000 0.2150 965,795 -0.02(-10.42%)
Feb 01, 2018 0.2700 0.2750 0.2350 0.2400 1,119,902 -0.03(-11.11%)
Jan 31, 2018 0.2450 0.2700 0.2300 0.2700 671,376 +0.03(+10.20%)
Jan 30, 2018 0.2600 0.2600 0.2550 0.2450 2,144,729 -0.01(-3.92%)
Jan 29, 2018 0.2700 0.2700 0.2550 0.2550 488,880 -0.01(-3.77%)
Jan 26, 2018 0.2750 0.2800 0.2600 0.2650 572,542 -0.02(-5.36%)
Jan 25, 2018 0.2700 0.2900 0.2600 0.2800 895,353 -0.00(-1.75%)
Jan 24, 2018 0.3250 0.3250 0.2650 0.2850 1,236,395 -0.03(-9.52%)
Jan 23, 2018 0.2900 0.3150 0.2400 0.3150 2,875,419 +0.02(+6.78%)
Jan 22, 2018 0.3300 0.3300 0.2900 0.2950 1,115,766 -0.03(-9.23%)
Jan 19, 2018 0.3450 0.3500 0.3200 0.3250 820,929 -0.01(-1.52%)
Jan 18, 2018 0.3200 0.3500 0.3200 0.3300 1,046,441 +0.01(+3.13%)
Jan 17, 2018 0.3600 0.3600 0.2750 0.3200 2,914,580 -0.05(-13.51%)
Jan 16, 2018 0.4050 0.4150 0.3650 0.3700 1,326,969 -0.04(-10.84%)
Jan 15, 2018 0.3950 0.4200 0.3800 0.4150 749,163 +0.02(+6.41%)
Jan 12, 2018 0.4050 0.4050 0.3750 0.3900 537,800 -0.01(-2.50%)
Jan 11, 2018 0.4000 0.4100 0.3850 0.4000 548,550 +0.01(+2.56%)
Jan 10, 2018 0.3900 0.4050 0.3700 0.3900 1,071,648 +0.00(+0.00%)
Jan 09, 2018 0.4200 0.4200 0.3900 0.3900 1,190,676 -0.03(-7.14%)
Jan 08, 2018 0.4300 0.4400 0.3950 0.4200 2,615,899 +0.03(+7.69%)
Jan 05, 2018 0.3850 0.3950 0.3750 0.3900 1,082,200 +0.03(+6.85%)
Jan 04, 2018 0.4350 0.4350 0.3600 0.3650 1,907,675 -0.05(-12.05%)
Jan 03, 2018 0.4200 0.4400 0.3900 0.4150 1,324,693 +0.01(+1.22%)
Jan 02, 2018 0.3700 0.4300 0.3600 0.4100 1,775,744 +0.06(+17.14%)
Dec 29, 2017 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Dec 28, 2017 0.3900 0.3900 0.3600 0.3650 1,104,655 -0.03(-6.41%)
Dec 27, 2017 0.3950 0.4300 0.3750 0.3900 1,815,138 -0.01(-2.50%)
Dec 22, 2017 0.3650 0.4000 0.3300 0.4000 3,647,959 -0.01(-1.23%)
Dec 21, 2017 0.3850 0.4650 0.3800 0.4050 5,160,682 +0.04(+10.96%)
Dec 20, 2017 0.3800 0.3900 0.3650 0.3650 2,648,245 -0.05(-12.05%)
Dec 19, 2017 0.4500 0.4500 0.3800 0.4150 5,376,740 -0.05(-11.70%)
Dec 18, 2017 0.3750 0.4700 0.3650 0.4700 9,737,452 +0.12(+36.23%)
Dec 15, 2017 0.3200 0.3550 0.3000 0.3450 9,542,303 +0.08(+30.19%)
Dec 14, 2017 0.2800 0.2800 0.2600 0.2650 1,625,219 -0.01(-3.64%)
Dec 13, 2017 0.2500 0.2800 0.2350 0.2750 3,151,753 +0.04(+17.02%)
Dec 12, 2017 0.2550 0.2550 0.2350 0.2350 1,225,515 -0.02(-7.84%)
Dec 11, 2017 0.2600 0.2600 0.2400 0.2550 874,996 -0.01(-1.92%)
Dec 08, 2017 0.2300 0.2600 0.2300 0.2600 1,352,908 +0.03(+10.64%)
Dec 07, 2017 0.2400 0.2400 0.2200 0.2350 2,112,224 +0.00(+0.00%)
Dec 06, 2017 0.2150 0.2400 0.2050 0.2350 1,508,341 +0.02(+9.30%)
Dec 05, 2017 0.2200 0.2250 0.2100 0.2150 1,177,732 -0.01(-2.27%)
Dec 04, 2017 0.2200 0.2300 0.2150 0.2200 1,739,554 -0.01(-4.35%)
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.