Skip to main content

Datametrex Ai Limit (TSV: DM )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.0200 0.0200 0.0150 0.0150 869,456 -0.01(-25.00%)
Feb 27, 2020 0.0200 0.0200 0.0150 0.0200 138,000 -0.01(-20.00%)
Feb 26, 2020 0.0200 0.0250 0.0200 0.0250 276,050 +0.01(+25.00%)
Feb 25, 2020 0.0200 0.0250 0.0200 0.0200 415,085 +0.00(+0.00%)
Feb 24, 2020 0.0200 0.0250 0.0200 0.0200 166,310 +0.00(+0.00%)
Feb 21, 2020 0.0200 0.0200 0.0200 0.0200 16,800 +0.00(+0.00%)
Feb 20, 2020 0.0200 0.0200 0.0200 0.0200 87,400 +0.00(+0.00%)
Feb 19, 2020 0.0200 0.0250 0.0200 0.0200 158,150 +0.00(+0.00%)
Feb 18, 2020 0.0250 0.0250 0.0200 0.0200 184,000 -0.01(-20.00%)
Feb 14, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Feb 13, 2020 0.0250 0.0250 0.0200 0.0200 52,000 +0.00(+0.00%)
Feb 12, 2020 0.0200 0.0200 0.0200 0.0200 117,000 +0.00(+0.00%)
Feb 11, 2020 0.0250 0.0250 0.0200 0.0200 633,000 -0.01(-20.00%)
Feb 10, 2020 0.0200 0.0250 0.0200 0.0250 536,250 +0.01(+25.00%)
Feb 07, 2020 0.0200 0.0200 0.0200 0.0200 2,917 +0.00(+0.00%)
Feb 06, 2020 0.0200 0.0200 0.0200 0.0200 32,800 +0.00(+0.00%)
Feb 05, 2020 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-20.00%)
Feb 04, 2020 0.0200 0.0250 0.0200 0.0250 573,000 +0.01(+25.00%)
Feb 03, 2020 0.0200 0.0200 0.0200 0.0200 7,300 -0.01(-20.00%)
Jan 31, 2020 0.0200 0.0250 0.0200 0.0250 1,321,933 +0.01(+25.00%)
Jan 29, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jan 28, 2020 0.0200 0.0200 0.0150 0.0150 9,700 -0.01(-25.00%)
Jan 27, 2020 0.0200 0.0200 0.0150 0.0200 381,900 +0.00(+0.00%)
Jan 24, 2020 0.0200 0.0200 0.0200 0.0200 110,000 +0.00(+0.00%)
Jan 23, 2020 0.0250 0.0250 0.0150 0.0200 401,077 -0.01(-20.00%)
Jan 22, 2020 0.0200 0.0250 0.0200 0.0250 674,951 +0.01(+25.00%)
Jan 21, 2020 0.0250 0.0250 0.0200 0.0200 93,400 +0.00(+0.00%)
Jan 20, 2020 0.0200 0.0200 0.0200 0.0200 584,008 +0.00(+0.00%)
Jan 17, 2020 0.0200 0.0200 0.0200 0.0200 329,581 +0.00(+0.00%)
Jan 16, 2020 0.0200 0.0250 0.0200 0.0200 206,200 -0.01(-20.00%)
Jan 15, 2020 0.0250 0.0250 0.0200 0.0250 642,450 +0.00(+0.00%)
Jan 14, 2020 0.0250 0.0250 0.0250 0.0250 168,600 +0.00(+0.00%)
Jan 13, 2020 0.0200 0.0250 0.0150 0.0250 45,650 +0.01(+25.00%)
Jan 10, 2020 0.0200 0.0200 0.0200 0.0200 902,200 +0.00(+0.00%)
Jan 09, 2020 0.0200 0.0250 0.0200 0.0200 49,333 +0.00(+0.00%)
Jan 08, 2020 0.0200 0.0250 0.0200 0.0200 518,600 -0.01(-20.00%)
Jan 07, 2020 0.0200 0.0250 0.0200 0.0250 134,000 +0.01(+25.00%)
Jan 06, 2020 0.0250 0.0250 0.0200 0.0200 297,250 -0.01(-20.00%)
Jan 03, 2020 0.0250 0.0250 0.0250 0.0250 12,079 +0.01(+25.00%)
Jan 02, 2020 0.0200 0.0250 0.0200 0.0200 409,000 +0.00(+0.00%)
Dec 31, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 30, 2019 0.0200 0.0250 0.0200 0.0250 10,592 +0.01(+25.00%)
Dec 27, 2019 0.0250 0.0250 0.0200 0.0200 149,200 +0.00(+0.00%)
Dec 24, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 23, 2019 0.0200 0.0250 0.0200 0.0200 289,589 +0.00(+0.00%)
Dec 20, 2019 0.0250 0.0250 0.0200 0.0200 315,850 -0.01(-20.00%)
Dec 19, 2019 0.0200 0.0250 0.0200 0.0250 14,000 +0.00(+0.00%)
Dec 18, 2019 0.0250 0.0250 0.0250 0.0250 36,250 +0.00(+0.00%)
Dec 17, 2019 0.0200 0.0250 0.0200 0.0250 211,300 +0.01(+25.00%)
Dec 16, 2019 0.0250 0.0250 0.0200 0.0200 483,942 -0.01(-20.00%)
Dec 13, 2019 0.0250 0.0250 0.0200 0.0250 54,942 +0.00(+0.00%)
Dec 12, 2019 0.0250 0.0250 0.0250 0.0250 51,000 +0.00(+0.00%)
Dec 11, 2019 0.0200 0.0250 0.0200 0.0250 211,000 +0.01(+25.00%)
Dec 10, 2019 0.0250 0.0250 0.0200 0.0200 414,500 -0.01(-20.00%)
Dec 09, 2019 0.0300 0.0300 0.0250 0.0250 2,700,400 -0.00(-16.67%)
Dec 06, 2019 0.0250 0.0300 0.0250 0.0300 1,528,780 +0.01(+50.00%)
Dec 05, 2019 0.0250 0.0250 0.0200 0.0200 29,700 +0.00(+0.00%)
Dec 04, 2019 0.0250 0.0250 0.0200 0.0200 269,000 -0.01(-20.00%)
Dec 03, 2019 0.0300 0.0300 0.0200 0.0250 1,054,000 -0.00(-16.67%)
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.