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

Datametrex Ai Limit (TSV: DM )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 18, 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 (%)
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%)
Dec 02, 2019 0.0300 0.0300 0.0250 0.0300 316,009 +0.00(+20.00%)
Nov 29, 2019 0.0250 0.0300 0.0200 0.0250 1,237,750 +0.01(+25.00%)
Nov 28, 2019 0.0200 0.0250 0.0200 0.0200 2,287,893 +0.01(+33.33%)
Nov 27, 2019 0.0150 0.0150 0.0150 0.0150 242,000 -0.01(-25.00%)
Nov 26, 2019 0.0150 0.0200 0.0150 0.0200 38,500 +0.00(+0.00%)
Nov 25, 2019 0.0200 0.0200 0.0150 0.0200 179,000 +0.00(+0.00%)
Nov 22, 2019 0.0150 0.0200 0.0150 0.0200 98,000 +0.00(+0.00%)
Nov 21, 2019 0.0200 0.0200 0.0150 0.0200 262,000 +0.01(+33.33%)
Nov 20, 2019 0.0150 0.0150 0.0150 0.0150 1,724,896 +0.00(+50.00%)
Nov 19, 2019 0.0100 0.0150 0.0100 0.0100 89,430 -0.00(-33.33%)
Nov 18, 2019 0.0150 0.0150 0.0100 0.0150 574,500 +0.00(+0.00%)
Nov 15, 2019 0.0150 0.0150 0.0100 0.0150 162,300 +0.00(+0.00%)
Nov 14, 2019 0.0100 0.0150 0.0100 0.0150 86,000 +0.00(+0.00%)
Nov 13, 2019 0.0100 0.0150 0.0100 0.0150 350,900 +0.00(+0.00%)
Nov 12, 2019 0.0100 0.0150 0.0100 0.0150 196,000 +0.00(+0.00%)
Nov 11, 2019 0.0150 0.0150 0.0100 0.0150 60,500 +0.00(+0.00%)
Nov 08, 2019 0.0150 0.0150 0.0150 0.0150 212,600 +0.00(+0.00%)
Nov 07, 2019 0.0150 0.0150 0.0100 0.0150 35,400 +0.00(+0.00%)
Nov 06, 2019 0.0150 0.0150 0.0100 0.0150 701,350 +0.00(+0.00%)
Nov 05, 2019 0.0150 0.0150 0.0150 0.0150 107,000 +0.00(+0.00%)
Nov 04, 2019 0.0150 0.0150 0.0150 0.0150 920,021 +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.