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: 12:27 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 (%)
Apr 30, 2020 0.1500 0.1500 0.1450 0.1450 2,907,298 -0.01(-6.45%)
Apr 29, 2020 0.1550 0.1600 0.1500 0.1550 2,410,122 +0.00(+0.00%)
Apr 28, 2020 0.1650 0.1650 0.1450 0.1550 4,803,753 -0.01(-6.06%)
Apr 27, 2020 0.1400 0.1750 0.1300 0.1650 8,273,645 +0.02(+17.86%)
Apr 24, 2020 0.1400 0.1450 0.1300 0.1400 4,186,158 -0.00(-3.45%)
Apr 23, 2020 0.1400 0.1500 0.1250 0.1450 7,614,292 -0.01(-3.33%)
Apr 22, 2020 0.1500 0.1550 0.1400 0.1500 7,985,818 -0.01(-6.25%)
Apr 21, 2020 0.1750 0.1750 0.1500 0.1600 18,054,056 +0.01(+3.23%)
Apr 20, 2020 0.1350 0.1550 0.1250 0.1550 21,184,420 +0.04(+34.78%)
Apr 17, 2020 0.1700 0.1700 0.1100 0.1150 35,376,288 -0.07(-37.84%)
Apr 16, 2020 0.0950 0.1900 0.0900 0.1850 62,124,700 +0.13(+236.36%)
Apr 14, 2020 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Apr 13, 2020 0.0400 0.0450 0.0400 0.0450 1,621,172 +0.00(+12.50%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2020 0.0400 0.0400 0.0350 0.0400 952,950 +0.00(+14.29%)
Apr 07, 2020 0.0450 0.0450 0.0350 0.0350 2,472,099 -0.01(-22.22%)
Apr 06, 2020 0.0450 0.0500 0.0400 0.0450 10,648,537 +0.01(+28.57%)
Apr 03, 2020 0.0300 0.0350 0.0250 0.0350 1,368,949 +0.01(+16.67%)
Apr 02, 2020 0.0300 0.0300 0.0250 0.0300 3,635,936 +0.00(+0.00%)
Apr 01, 2020 0.0300 0.0350 0.0250 0.0300 3,540,515 +0.00(+0.00%)
Mar 31, 2020 0.0250 0.0300 0.0200 0.0300 4,076,719 +0.00(+20.00%)
Mar 30, 2020 0.0250 0.0350 0.0200 0.0250 10,454,752 +0.01(+66.67%)
Mar 27, 2020 0.0150 0.0200 0.0150 0.0150 491,500 +0.00(+0.00%)
Mar 26, 2020 0.0150 0.0150 0.0100 0.0150 797,710 +0.00(+50.00%)
Mar 25, 2020 0.0150 0.0150 0.0100 0.0100 90,000 +0.00(+0.00%)
Mar 24, 2020 0.0100 0.0150 0.0100 0.0100 266,450 +0.00(+0.00%)
Mar 23, 2020 0.0100 0.0150 0.0100 0.0100 215,800 +0.00(+0.00%)
Mar 20, 2020 0.0150 0.0150 0.0100 0.0100 411,500 -0.00(-33.33%)
Mar 19, 2020 0.0200 0.0200 0.0100 0.0150 286,573 +0.00(+0.00%)
Mar 18, 2020 0.0150 0.0200 0.0150 0.0150 179,599 +0.00(+0.00%)
Mar 17, 2020 0.0150 0.0150 0.0150 0.0150 103,800 +0.00(+0.00%)
Mar 16, 2020 0.0150 0.0150 0.0100 0.0150 515,700 +0.00(+0.00%)
Mar 13, 2020 0.0150 0.0150 0.0150 0.0150 150,500 +0.00(+0.00%)
Mar 12, 2020 0.0150 0.0200 0.0100 0.0150 922,179 +0.00(+0.00%)
Mar 11, 2020 0.0150 0.0150 0.0100 0.0150 492,500 +0.00(+0.00%)
Mar 10, 2020 0.0150 0.0200 0.0150 0.0150 620,164 +0.00(+0.00%)
Mar 09, 2020 0.0150 0.0200 0.0150 0.0150 1,779,450 +0.00(+0.00%)
Mar 06, 2020 0.0150 0.0200 0.0150 0.0150 543,483 +0.00(+0.00%)
Mar 05, 2020 0.0200 0.0200 0.0150 0.0150 158,634 +0.00(+0.00%)
Mar 04, 2020 0.0250 0.0250 0.0150 0.0150 118,250 -0.01(-25.00%)
Mar 03, 2020 0.0200 0.0200 0.0200 0.0200 20,300 +0.00(+0.00%)
Mar 02, 2020 0.0200 0.0200 0.0150 0.0200 117,000 +0.01(+33.33%)
Feb 28, 2020 0.0200 0.0200 0.0150 0.0150 869,456 -0.01(-25.00%)
Feb 27, 2020 0.0200 0.0200 0.0150 0.0200 138,000 -0.01(-20.00%)
Feb 26, 2020 0.0200 0.0250 0.0200 0.0250 276,050 +0.01(+25.00%)
Feb 25, 2020 0.0200 0.0250 0.0200 0.0200 415,085 +0.00(+0.00%)
Feb 24, 2020 0.0200 0.0250 0.0200 0.0200 166,310 +0.00(+0.00%)
Feb 21, 2020 0.0200 0.0200 0.0200 0.0200 16,800 +0.00(+0.00%)
Feb 20, 2020 0.0200 0.0200 0.0200 0.0200 87,400 +0.00(+0.00%)
Feb 19, 2020 0.0200 0.0250 0.0200 0.0200 158,150 +0.00(+0.00%)
Feb 18, 2020 0.0250 0.0250 0.0200 0.0200 184,000 -0.01(-20.00%)
Feb 14, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Feb 13, 2020 0.0250 0.0250 0.0200 0.0200 52,000 +0.00(+0.00%)
Feb 12, 2020 0.0200 0.0200 0.0200 0.0200 117,000 +0.00(+0.00%)
Feb 11, 2020 0.0250 0.0250 0.0200 0.0200 633,000 -0.01(-20.00%)
Feb 10, 2020 0.0200 0.0250 0.0200 0.0250 536,250 +0.01(+25.00%)
Feb 07, 2020 0.0200 0.0200 0.0200 0.0200 2,917 +0.00(+0.00%)
Feb 06, 2020 0.0200 0.0200 0.0200 0.0200 32,800 +0.00(+0.00%)
Feb 05, 2020 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-20.00%)
Feb 04, 2020 0.0200 0.0250 0.0200 0.0250 573,000 +0.01(+25.00%)
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.