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 (%)
Feb 29, 2024 0.0150 0.0200 0.0150 0.0200 385,726 +0.01(+33.33%)
Feb 28, 2024 0.0200 0.0200 0.0150 0.0150 282,000 -0.01(-25.00%)
Feb 27, 2024 0.0200 0.0200 0.0150 0.0200 495,486 +0.00(+0.00%)
Feb 26, 2024 0.0150 0.0200 0.0150 0.0200 1,018,396 +0.00(+0.00%)
Feb 23, 2024 0.0200 0.0200 0.0150 0.0200 28,055 +0.00(+0.00%)
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 29,000 +0.01(+33.33%)
Feb 21, 2024 0.0150 0.0200 0.0150 0.0150 218,000 +0.00(+0.00%)
Feb 20, 2024 0.0150 0.0200 0.0150 0.0150 105,350 -0.01(-25.00%)
Feb 16, 2024 0.0200 0 +0.00(+0.00%)
Feb 15, 2024 0.0150 0.0200 0.0150 0.0200 311,475 +0.01(+33.33%)
Feb 14, 2024 0.0200 0.0200 0.0150 0.0150 182,000 -0.01(-25.00%)
Feb 13, 2024 0.0150 0.0200 0.0150 0.0200 1,856,553 +0.01(+33.33%)
Feb 12, 2024 0.0150 0.0200 0.0150 0.0150 81,710 -0.01(-25.00%)
Feb 09, 2024 0.0200 0.0200 0.0150 0.0200 417,914 +0.01(+33.33%)
Feb 08, 2024 0.0150 0.0200 0.0150 0.0150 26,450 -0.01(-25.00%)
Feb 07, 2024 0.0200 0.0200 0.0150 0.0200 91,004 +0.00(+0.00%)
Feb 06, 2024 0.0200 0.0200 0.0150 0.0200 169,015 +0.00(+0.00%)
Feb 05, 2024 0.0150 0.0200 0.0150 0.0200 209,250 +0.01(+33.33%)
Feb 02, 2024 0.0150 0.0150 0.0150 0.0150 1,158,000 +0.00(+0.00%)
Feb 01, 2024 0.0150 0.0180 0.0100 0.0150 7,855,077 +0.00(+0.00%)
Jan 31, 2024 0.0200 0.0200 0.0150 0.0150 54,000 -0.01(-25.00%)
Jan 30, 2024 0.0150 0.0200 0.0150 0.0200 509,000 +0.00(+0.00%)
Jan 29, 2024 0.0200 0.0200 0.0150 0.0200 180,255 +0.00(+0.00%)
Jan 26, 2024 0.0200 0.0200 0.0150 0.0200 65,000 +0.00(+0.00%)
Jan 25, 2024 0.0200 0.0200 0.0150 0.0200 142,000 +0.00(+0.00%)
Jan 24, 2024 0.0150 0.0200 0.0150 0.0200 86,500 +0.00(+0.00%)
Jan 23, 2024 0.0200 0.0200 0.0150 0.0200 907,843 +0.01(+33.33%)
Jan 22, 2024 0.0200 0.0200 0.0150 0.0150 130,901 -0.01(-25.00%)
Jan 19, 2024 0.0200 0.0200 0.0200 0.0200 234,200 +0.01(+33.33%)
Jan 18, 2024 0.0200 0.0200 0.0150 0.0150 259,500 -0.01(-25.00%)
Jan 17, 2024 0.0200 0.0200 0.0150 0.0200 205,200 +0.01(+33.33%)
Jan 16, 2024 0.0150 0.0200 0.0150 0.0150 232,100 -0.01(-25.00%)
Jan 15, 2024 0.0200 0.0200 0.0200 0.0200 86,100 +0.00(+0.00%)
Jan 12, 2024 0.0200 0.0200 0.0200 0.0200 15,400 +0.00(+0.00%)
Jan 11, 2024 0.0150 0.0200 0.0150 0.0200 72,000 +0.00(+0.00%)
Jan 10, 2024 0.0200 0.0200 0.0150 0.0200 136,961 +0.00(+0.00%)
Jan 09, 2024 0.0150 0.0200 0.0150 0.0200 112,487 +0.00(+0.00%)
Jan 08, 2024 0.0200 0.0200 0.0150 0.0200 413,749 +0.00(+0.00%)
Jan 05, 2024 0.0200 0.0200 0.0200 0.0200 236,550 +0.00(+0.00%)
Jan 04, 2024 0.0200 0.0200 0.0200 0.0200 469,250 +0.01(+33.33%)
Jan 03, 2024 0.0200 0.0200 0.0150 0.0150 24,045 -0.01(-25.00%)
Jan 02, 2024 0.0150 0.0200 0.0150 0.0200 201,176 +0.01(+33.33%)
Dec 29, 2023 0.0150 0 -0.01(-25.00%)
Dec 28, 2023 0.0200 0.0200 0.0150 0.0200 997,036 +0.00(+0.00%)
Dec 27, 2023 0.0200 0.0200 0.0150 0.0200 968,258 +0.01(+33.33%)
Dec 22, 2023 0.0150 0 -0.01(-25.00%)
Dec 21, 2023 0.0200 0.0200 0.0150 0.0200 173,017 +0.01(+33.33%)
Dec 20, 2023 0.0150 0.0200 0.0150 0.0150 299,950 -0.01(-25.00%)
Dec 19, 2023 0.0200 0.0200 0.0150 0.0200 470,410 +0.00(+0.00%)
Dec 18, 2023 0.0150 0.0200 0.0150 0.0200 244,277 +0.01(+33.33%)
Dec 15, 2023 0.0150 0.0200 0.0150 0.0150 2,426,000 -0.01(-25.00%)
Dec 14, 2023 0.0150 0.0200 0.0150 0.0200 191,000 +0.00(+0.00%)
Dec 13, 2023 0.0200 0.0200 0.0150 0.0200 288,020 +0.01(+33.33%)
Dec 12, 2023 0.0200 0.0200 0.0150 0.0150 333,650 +0.00(+0.00%)
Dec 11, 2023 0.0200 0.0200 0.0150 0.0150 100,168 -0.01(-25.00%)
Dec 08, 2023 0.0200 0.0200 0.0150 0.0200 104,445 +0.00(+0.00%)
Dec 07, 2023 0.0150 0.0200 0.0150 0.0200 48,380 +0.01(+33.33%)
Dec 06, 2023 0.0200 0.0200 0.0150 0.0150 73,000 -0.01(-25.00%)
Dec 05, 2023 0.0150 0.0200 0.0150 0.0200 50,025 +0.00(+0.00%)
Dec 04, 2023 0.0200 0.0200 0.0150 0.0200 148,773 +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.