Skip to main content

Datametrex Ai Limit (TSV: DM )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.2250 0.2300 0.2150 0.2300 1,205,865 -0.00(-2.13%)
Mar 30, 2021 0.2400 0.2400 0.2250 0.2350 629,843 -0.01(-2.08%)
Mar 29, 2021 0.2500 0.2500 0.2400 0.2400 480,470 -0.01(-2.04%)
Mar 26, 2021 0.2400 0.2450 0.2350 0.2450 633,241 +0.01(+2.08%)
Mar 25, 2021 0.2350 0.2400 0.2200 0.2400 1,594,447 +0.01(+2.13%)
Mar 24, 2021 0.2500 0.2600 0.2250 0.2350 3,174,220 -0.03(-9.62%)
Mar 23, 2021 0.2400 0.3250 0.2250 0.2600 15,302,742 +0.00(+0.00%)
Mar 22, 2021 0.2150 0.2750 0.2150 0.2600 7,253,179 +0.07(+36.84%)
Mar 19, 2021 0.2100 0.2100 0.1850 0.1900 1,382,821 -0.01(-2.56%)
Mar 18, 2021 0.2000 0.2050 0.1950 0.1950 1,108,710 +0.00(+0.00%)
Mar 17, 2021 0.2000 0.2100 0.1950 0.1950 1,667,387 -0.01(-7.14%)
Mar 16, 2021 0.2200 0.2250 0.1950 0.2100 3,573,519 -0.01(-2.33%)
Mar 15, 2021 0.2300 0.2350 0.2150 0.2150 2,614,377 +0.00(+0.00%)
Mar 12, 2021 0.2350 0.2450 0.2150 0.2150 2,932,049 -0.02(-10.42%)
Mar 11, 2021 0.2500 0.2500 0.2350 0.2400 846,111 -0.01(-2.04%)
Mar 10, 2021 0.2600 0.2600 0.2400 0.2450 1,520,586 +0.01(+2.08%)
Mar 09, 2021 0.2350 0.2500 0.2250 0.2400 1,166,903 +0.01(+6.67%)
Mar 08, 2021 0.2500 0.2500 0.2250 0.2250 1,505,893 -0.02(-10.00%)
Mar 05, 2021 0.2500 0.2600 0.2050 0.2500 5,936,425 -0.01(-1.96%)
Mar 04, 2021 0.2900 0.2900 0.2350 0.2550 6,004,062 -0.04(-13.56%)
Mar 03, 2021 0.3100 0.3100 0.2800 0.2950 1,764,914 -0.01(-1.67%)
Mar 02, 2021 0.3250 0.3300 0.2900 0.3000 3,325,531 -0.03(-7.69%)
Mar 01, 2021 0.3200 0.3300 0.3100 0.3250 5,583,387 +0.04(+16.07%)
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%)
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.