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 (%)
Oct 31, 2022 0.0950 0.0950 0.0900 0.0900 270,777 -0.01(-5.26%)
Oct 28, 2022 0.1000 0.1000 0.0950 0.0950 268,637 +0.00(+0.00%)
Oct 27, 2022 0.1000 0.1050 0.0950 0.0950 1,042,963 -0.01(-5.00%)
Oct 26, 2022 0.0950 0.1000 0.0900 0.1000 911,180 +0.01(+11.11%)
Oct 25, 2022 0.0900 0.1000 0.0900 0.0900 1,019,744 -0.01(-5.26%)
Oct 24, 2022 0.0900 0.1000 0.0900 0.0950 1,393,930 +0.00(+0.00%)
Oct 21, 2022 0.1000 0.1000 0.0950 0.0950 328,242 -0.01(-5.00%)
Oct 20, 2022 0.1000 0.1000 0.0950 0.1000 357,838 +0.00(+0.00%)
Oct 19, 2022 0.1050 0.1050 0.1000 0.1000 550,096 +0.00(+0.00%)
Oct 18, 2022 0.1050 0.1050 0.1000 0.1000 711,395 +0.00(+0.00%)
Oct 17, 2022 0.0900 0.1050 0.0900 0.1000 1,576,348 +0.01(+11.11%)
Oct 14, 2022 0.0900 0.0950 0.0850 0.0900 1,585,960 +0.00(+5.88%)
Oct 13, 2022 0.0750 0.0850 0.0750 0.0850 1,835,273 +0.01(+13.33%)
Oct 12, 2022 0.0800 0.0800 0.0750 0.0750 388,227 -0.01(-6.25%)
Oct 11, 2022 0.0800 0.0800 0.0800 0.0800 100,402 +0.00(+0.00%)
Oct 07, 2022 0.0800 0 +0.01(+6.67%)
Oct 06, 2022 0.0800 0.0850 0.0750 0.0750 433,251 -0.01(-6.25%)
Oct 05, 2022 0.0800 0.0850 0.0800 0.0800 65,838 +0.00(+0.00%)
Oct 04, 2022 0.0850 0.0850 0.0800 0.0800 246,693 +0.00(+0.00%)
Oct 03, 2022 0.0850 0.0850 0.0800 0.0800 76,652 +0.00(+0.00%)
Sep 30, 2022 0.0800 0.0850 0.0800 0.0800 149,005 -0.01(-5.88%)
Sep 29, 2022 0.0850 0.0900 0.0850 0.0850 228,110 -0.00(-5.56%)
Sep 28, 2022 0.0850 0.0900 0.0800 0.0900 620,281 +0.00(+5.88%)
Sep 27, 2022 0.0850 0.0850 0.0800 0.0850 198,446 +0.01(+6.25%)
Sep 26, 2022 0.0900 0.0900 0.0750 0.0800 436,541 -0.01(-5.88%)
Sep 23, 2022 0.0850 0.0850 0.0750 0.0850 546,536 +0.00(+0.00%)
Sep 22, 2022 0.0750 0.0850 0.0700 0.0850 854,804 +0.01(+13.33%)
Sep 21, 2022 0.0800 0.0800 0.0700 0.0750 376,567 +0.00(+0.00%)
Sep 20, 2022 0.0750 0.0800 0.0750 0.0750 166,848 -0.01(-6.25%)
Sep 19, 2022 0.0800 0.0800 0.0800 0.0800 96,635 +0.00(+0.00%)
Sep 16, 2022 0.0800 0.0850 0.0800 0.0800 1,381,960 +0.01(+6.67%)
Sep 15, 2022 0.0800 0.0800 0.0750 0.0750 243,125 -0.01(-6.25%)
Sep 14, 2022 0.0850 0.0850 0.0800 0.0800 775,881 -0.01(-5.88%)
Sep 13, 2022 0.0800 0.0850 0.0800 0.0850 124,740 +0.00(+0.00%)
Sep 12, 2022 0.0850 0.0850 0.0800 0.0850 859,846 +0.01(+6.25%)
Sep 09, 2022 0.0800 0.0850 0.0750 0.0800 1,301,897 +0.00(+0.00%)
Sep 08, 2022 0.0850 0.0850 0.0750 0.0800 1,069,780 -0.01(-5.88%)
Sep 07, 2022 0.0800 0.0850 0.0800 0.0850 828,831 +0.01(+6.25%)
Sep 06, 2022 0.0850 0.0900 0.0800 0.0800 593,261 -0.01(-5.88%)
Sep 02, 2022 0.0850 0 +0.00(+0.00%)
Sep 01, 2022 0.0900 0.0900 0.0850 0.0850 96,675 -0.00(-5.56%)
Aug 31, 2022 0.0900 0.0900 0.0800 0.0900 1,270,286 +0.00(+0.00%)
Aug 30, 2022 0.0950 0.0950 0.0900 0.0900 1,495,090 +0.00(+0.00%)
Aug 29, 2022 0.0900 0.0950 0.0900 0.0900 180,818 +0.00(+0.00%)
Aug 26, 2022 0.0950 0.0950 0.0900 0.0900 674,394 -0.01(-5.26%)
Aug 25, 2022 0.0950 0.1000 0.0900 0.0950 367,427 +0.00(+0.00%)
Aug 24, 2022 0.0950 0.0950 0.0900 0.0950 395,456 +0.00(+0.00%)
Aug 23, 2022 0.0950 0.1000 0.0950 0.0950 228,864 +0.01(+5.56%)
Aug 22, 2022 0.1000 0.1000 0.0900 0.0900 258,201 -0.01(-5.26%)
Aug 19, 2022 0.1050 0.1050 0.0950 0.0950 255,416 -0.01(-5.00%)
Aug 18, 2022 0.1050 0.1050 0.0950 0.1000 395,786 +0.00(+0.00%)
Aug 17, 2022 0.1000 0.1050 0.1000 0.1000 435,161 -0.00(-4.76%)
Aug 16, 2022 0.1050 0.1050 0.1000 0.1050 173,858 +0.00(+0.00%)
Aug 15, 2022 0.1050 0.1050 0.1050 0.1050 139,912 -0.01(-4.55%)
Aug 12, 2022 0.1100 0.1100 0.1050 0.1100 581,922 +0.00(+0.00%)
Aug 11, 2022 0.1100 0.1150 0.1100 0.1100 1,863,321 +0.00(+0.00%)
Aug 10, 2022 0.1100 0.1100 0.1000 0.1100 407,115 +0.01(+4.76%)
Aug 09, 2022 0.1050 0.1100 0.1000 0.1050 394,196 +0.00(+0.00%)
Aug 08, 2022 0.1100 0.1100 0.1050 0.1050 165,800 +0.00(+0.00%)
Aug 05, 2022 0.1100 0.1100 0.1000 0.1050 160,682 +0.00(+0.00%)
Aug 04, 2022 0.1100 0.1150 0.1050 0.1050 1,561,399 +0.00(+0.00%)
Aug 03, 2022 0.1100 0.1150 0.1050 0.1050 1,176,787 -0.01(-4.55%)
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.