Chronicle Journal: Finance

Datametrex Ai Ltd (TSV: DM )

0.1800 CAD -0.0050 (-2.70%)
Streaming Delayed Price Updated: 3:12 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 0.1850 0.1900 0.1700 0.1850 1,901,791 +0.00(+0.00%)
Jan 22, 2021 0.1850 0.1900 0.1800 0.1850 2,209,975 -0.01(-2.63%)
Jan 21, 2021 0.1850 0.1900 0.1800 0.1900 1,849,924 +0.01(+2.70%)
Jan 20, 2021 0.1950 0.1950 0.1850 0.1850 2,822,110 -0.01(-2.63%)
Jan 19, 2021 0.1950 0.1950 0.1800 0.1900 3,434,705 -0.01(-2.56%)
Jan 18, 2021 0.1900 0.2000 0.1850 0.1950 6,732,475 +0.02(+11.43%)
Jan 15, 2021 0.1850 0.1850 0.1650 0.1750 2,947,788 -0.01(-2.78%)
Jan 14, 2021 0.1750 0.1800 0.1600 0.1800 7,874,779 -0.01(-2.70%)
Jan 13, 2021 0.2000 0.2050 0.1750 0.1850 4,531,304 -0.01(-5.13%)
Jan 12, 2021 0.2050 0.2100 0.1900 0.1950 4,734,012 -0.01(-2.50%)
Jan 11, 2021 0.1950 0.2150 0.1900 0.2000 8,638,854 +0.02(+11.11%)
Jan 08, 2021 0.1850 0.1850 0.1700 0.1800 4,569,981 -0.01(-2.70%)
Jan 07, 2021 0.1950 0.2000 0.1800 0.1850 6,295,893 -0.01(-2.63%)
Jan 06, 2021 0.1850 0.2000 0.1750 0.1900 13,229,891 +0.02(+11.76%)
Jan 05, 2021 0.1400 0.1800 0.1350 0.1700 14,547,531 +0.03(+21.43%)
Jan 04, 2021 0.1400 0.1450 0.1350 0.1400 3,206,567 +0.00(+0.00%)
Dec 31, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Dec 30, 2020 0.1300 0.1400 0.1250 0.1350 2,086,182 +0.00(+0.00%)
Dec 29, 2020 0.1300 0.1350 0.1250 0.1350 2,622,105 +0.02(+12.50%)
Dec 24, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 23, 2020 0.1250 0.1250 0.1200 0.1250 1,025,523 +0.00(+0.00%)
Dec 22, 2020 0.1300 0.1300 0.1200 0.1250 935,952 +0.00(+0.00%)
Dec 21, 2020 0.1300 0.1300 0.1200 0.1250 1,095,545 -0.01(-3.85%)
Dec 18, 2020 0.1300 0.1300 0.1250 0.1300 618,639 +0.00(+0.00%)
Dec 17, 2020 0.1300 0.1300 0.1250 0.1300 726,929 +0.01(+4.00%)
Dec 16, 2020 0.1300 0.1300 0.1200 0.1250 2,459,764 +0.01(+4.17%)
Dec 15, 2020 0.1350 0.1350 0.1200 0.1200 1,256,084 -0.01(-7.69%)
Dec 14, 2020 0.1350 0.1350 0.1200 0.1300 2,754,101 -0.01(-3.70%)
Dec 11, 2020 0.1350 0.1400 0.1300 0.1350 2,061,078 +0.01(+3.85%)
Dec 10, 2020 0.1450 0.1450 0.1250 0.1300 2,970,032 -0.01(-7.14%)
Dec 09, 2020 0.1350 0.1500 0.1300 0.1400 10,739,505 +0.02(+16.67%)
Dec 08, 2020 0.1050 0.1200 0.1050 0.1200 3,303,765 +0.01(+14.29%)
Dec 07, 2020 0.1050 0.1100 0.1050 0.1050 726,241 +0.00(+0.00%)
Dec 04, 2020 0.1050 0.1100 0.1050 0.1050 825,900 +0.00(+5.00%)
Dec 03, 2020 0.1050 0.1100 0.1000 0.1000 1,015,999 +0.00(+0.00%)
Dec 02, 2020 0.0950 0.1000 0.0950 0.1000 1,529,398 +0.01(+5.26%)
Dec 01, 2020 0.0950 0.0950 0.0900 0.0950 866,450 +0.00(+0.00%)
Nov 30, 2020 0.0950 0.0950 0.0900 0.0950 1,035,150 +0.00(+0.00%)
Nov 27, 2020 0.1050 0.1050 0.0850 0.0950 2,600,321 -0.01(-5.00%)
Nov 26, 2020 0.1100 0.1100 0.1000 0.1000 990,550 -0.00(-4.76%)
Nov 25, 2020 0.1250 0.1250 0.1000 0.1050 3,232,188 -0.01(-12.50%)
Nov 24, 2020 0.1150 0.1250 0.1150 0.1200 1,481,798 +0.00(+4.35%)
Nov 23, 2020 0.1050 0.1200 0.1000 0.1150 1,854,010 +0.01(+9.52%)
Nov 20, 2020 0.0950 0.1050 0.0950 0.1050 945,404 +0.01(+10.53%)
Nov 19, 2020 0.0950 0.1000 0.0950 0.0950 324,000 -0.01(-5.00%)
Nov 18, 2020 0.1000 0.1000 0.0950 0.1000 477,670 +0.00(+0.00%)
Nov 17, 2020 0.1000 0.1050 0.0950 0.1000 377,323 +0.01(+5.26%)
Nov 16, 2020 0.1050 0.1100 0.0950 0.0950 571,785 -0.01(-9.52%)
Nov 13, 2020 0.0950 0.1050 0.0950 0.1050 1,058,229 +0.01(+10.53%)
Nov 12, 2020 0.1000 0.1000 0.0900 0.0950 391,679 +0.00(+0.00%)
Nov 11, 2020 0.0900 0.1000 0.0900 0.0950 598,976 +0.00(+0.00%)
Nov 10, 2020 0.0900 0.0950 0.0800 0.0950 1,008,695 +0.00(+0.00%)
Nov 09, 2020 0.1000 0.1000 0.0950 0.0950 1,190,950 -0.01(-5.00%)
Nov 06, 2020 0.1000 0.1050 0.1000 0.1000 334,145 -0.00(-4.76%)
Nov 05, 2020 0.0950 0.1050 0.0900 0.1050 795,372 +0.00(+5.00%)
Nov 04, 2020 0.1000 0.1000 0.0950 0.1000 312,413 +0.00(+0.00%)
Nov 03, 2020 0.1000 0.1000 0.0950 0.1000 284,500 +0.01(+5.26%)
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.