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 (%)
Feb 26, 2021 0.3000 0.3050 0.2550 0.2800 7,024,398 -0.03(-9.68%)
Feb 25, 2021 0.3300 0.3300 0.2900 0.3100 3,761,620 -0.02(-6.06%)
Feb 24, 2021 0.3100 0.3350 0.2950 0.3300 7,578,046 +0.03(+8.20%)
Feb 23, 2021 0.3500 0.3700 0.2550 0.3050 20,657,744 -0.04(-12.86%)
Feb 22, 2021 0.2150 0.3500 0.2100 0.3500 25,526,624 +0.14(+66.67%)
Feb 19, 2021 0.2150 0.2150 0.2000 0.2100 2,757,074 -0.01(-4.55%)
Feb 18, 2021 0.2150 0.2300 0.2000 0.2200 4,480,281 +0.00(+0.00%)
Feb 17, 2021 0.1800 0.2450 0.1800 0.2200 24,154,848 +0.04(+22.22%)
Feb 16, 2021 0.1750 0.1800 0.1650 0.1800 2,169,222 +0.01(+2.86%)
Feb 12, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Feb 11, 2021 0.1700 0.1750 0.1650 0.1750 1,488,720 +0.00(+2.94%)
Feb 10, 2021 0.1750 0.1750 0.1650 0.1700 1,827,018 +0.00(+0.00%)
Feb 09, 2021 0.1800 0.1850 0.1650 0.1700 2,863,549 -0.01(-5.56%)
Feb 08, 2021 0.1800 0.1800 0.1700 0.1800 1,858,953 +0.00(+0.00%)
Feb 05, 2021 0.1700 0.1800 0.1650 0.1800 2,286,225 +0.01(+5.88%)
Feb 04, 2021 0.1800 0.1850 0.1700 0.1700 2,376,000 -0.01(-5.56%)
Feb 03, 2021 0.1850 0.1900 0.1700 0.1800 7,175,872 +0.02(+16.13%)
Feb 02, 2021 0.1550 0.1650 0.1500 0.1550 1,000,485 +0.00(+0.00%)
Feb 01, 2021 0.1450 0.1550 0.1450 0.1550 2,033,049 +0.00(+0.00%)
Jan 29, 2021 0.1500 0.1550 0.1450 0.1550 1,943,871 -0.01(-3.13%)
Jan 28, 2021 0.1550 0.1650 0.1450 0.1600 3,773,289 -0.01(-5.88%)
Jan 27, 2021 0.1750 0.1750 0.1650 0.1700 1,964,500 -0.01(-5.56%)
Jan 26, 2021 0.1800 0.1850 0.1750 0.1800 1,562,474 -0.01(-2.70%)
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 935,951 +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%)
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.