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: 10:08 AM 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 (%)
Sep 30, 2019 0.0150 0.0200 0.0150 0.0200 76,400 +0.00(+0.00%)
Sep 27, 2019 0.0200 0.0200 0.0200 0.0200 107,250 +0.00(+0.00%)
Sep 26, 2019 0.0200 0.0200 0.0200 0.0200 35,752 +0.00(+0.00%)
Sep 25, 2019 0.0250 0.0250 0.0150 0.0200 221,000 +0.00(+0.00%)
Sep 24, 2019 0.0200 0.0200 0.0200 0.0200 87,500 -0.01(-20.00%)
Sep 23, 2019 0.0200 0.0250 0.0200 0.0250 35,000 +0.01(+25.00%)
Sep 20, 2019 0.0200 0.0200 0.0150 0.0200 606,400 +0.00(+0.00%)
Sep 19, 2019 0.0200 0.0200 0.0200 0.0200 1,029,000 -0.01(-20.00%)
Sep 18, 2019 0.0250 0.0250 0.0250 0.0250 77,000 +0.01(+25.00%)
Sep 17, 2019 0.0250 0.0250 0.0200 0.0200 431,172 -0.01(-20.00%)
Sep 16, 2019 0.0250 0.0250 0.0200 0.0250 33,500 +0.01(+25.00%)
Sep 13, 2019 0.0200 0.0200 0.0200 0.0200 134,800 -0.01(-20.00%)
Sep 11, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Sep 09, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 06, 2019 0.0200 0.0250 0.0200 0.0250 311,994 +0.01(+25.00%)
Sep 05, 2019 0.0200 0.0200 0.0200 0.0200 385,500 +0.00(+0.00%)
Sep 04, 2019 0.0200 0.0200 0.0200 0.0200 167,000 +0.00(+0.00%)
Sep 03, 2019 0.0200 0.0200 0.0200 0.0200 348,000 +0.00(+0.00%)
Aug 30, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 29, 2019 0.0200 0.0250 0.0200 0.0250 47,300 +0.00(+0.00%)
Aug 28, 2019 0.0250 0.0250 0.0250 0.0250 3,900 +0.00(+0.00%)
Aug 27, 2019 0.0250 0.0250 0.0250 0.0250 33,000 +0.00(+0.00%)
Aug 26, 2019 0.0200 0.0250 0.0200 0.0250 1,514,100 +0.01(+25.00%)
Aug 23, 2019 0.0200 0.0250 0.0200 0.0200 161,425 +0.00(+0.00%)
Aug 22, 2019 0.0200 0.0200 0.0150 0.0200 383,581 +0.00(+0.00%)
Aug 21, 2019 0.0200 0.0250 0.0200 0.0200 912,082 -0.01(-20.00%)
Aug 20, 2019 0.0200 0.0250 0.0200 0.0250 9,200 +0.01(+25.00%)
Aug 19, 2019 0.0250 0.0250 0.0200 0.0200 47,850 +0.00(+0.00%)
Aug 16, 2019 0.0200 0.0200 0.0200 0.0200 23,000 +0.00(+0.00%)
Aug 15, 2019 0.0200 0.0250 0.0200 0.0200 474,925 -0.01(-20.00%)
Aug 14, 2019 0.0200 0.0250 0.0200 0.0250 64,808 +0.01(+25.00%)
Aug 13, 2019 0.0250 0.0250 0.0200 0.0200 2,649 -0.01(-20.00%)
Aug 12, 2019 0.0300 0.0300 0.0200 0.0250 442,515 +0.00(+0.00%)
Aug 09, 2019 0.0250 0.0250 0.0250 0.0250 26,000 +0.00(+0.00%)
Aug 08, 2019 0.0250 0.0300 0.0250 0.0250 182,800 +0.00(+0.00%)
Aug 07, 2019 0.0300 0.0300 0.0200 0.0250 397,883 -0.00(-16.67%)
Aug 06, 2019 0.0250 0.0300 0.0250 0.0300 227,500 +0.00(+0.00%)
Aug 02, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 01, 2019 0.0250 0.0300 0.0250 0.0300 103,000 +0.00(+20.00%)
Jul 31, 2019 0.0250 0.0250 0.0200 0.0250 25,200 +0.00(+0.00%)
Jul 30, 2019 0.0250 0.0250 0.0250 0.0250 107,740 +0.00(+0.00%)
Jul 29, 2019 0.0250 0.0300 0.0250 0.0250 421,975 +0.00(+0.00%)
Jul 26, 2019 0.0200 0.0250 0.0200 0.0250 69,208 +0.00(+0.00%)
Jul 25, 2019 0.0250 0.0250 0.0250 0.0250 264,000 +0.00(+0.00%)
Jul 24, 2019 0.0250 0.0250 0.0250 0.0250 468,956 +0.00(+0.00%)
Jul 23, 2019 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Jul 22, 2019 0.0300 0.0300 0.0250 0.0300 174,050 +0.00(+20.00%)
Jul 19, 2019 0.0250 0.0250 0.0250 0.0250 142,000 +0.00(+0.00%)
Jul 18, 2019 0.0250 0.0250 0.0250 0.0250 64,000 +0.00(+0.00%)
Jul 17, 2019 0.0250 0.0250 0.0250 0.0250 31,000 +0.00(+0.00%)
Jul 16, 2019 0.0250 0.0250 0.0250 0.0250 52,500 +0.00(+0.00%)
Jul 15, 2019 0.0300 0.0300 0.0250 0.0250 30,111 -0.00(-16.67%)
Jul 12, 2019 0.0250 0.0300 0.0250 0.0300 36,414 +0.00(+0.00%)
Jul 11, 2019 0.0300 0.0300 0.0300 261 +0.00(+0.00%)
Jul 10, 2019 0.0300 0.0300 0.0300 0.0300 1,500 +0.00(+0.00%)
Jul 09, 2019 0.0300 0.0300 0.0300 0.0300 52,000 +0.00(+20.00%)
Jul 08, 2019 0.0250 0.0250 0.0250 0.0250 115,400 +0.00(+0.00%)
Jul 05, 2019 0.0300 0.0300 0.0250 0.0250 75,000 +0.00(+0.00%)
Jul 04, 2019 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Jul 03, 2019 0.0300 0.0300 0.0300 0.0300 55,000 +0.00(+0.00%)
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.