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 28, 2022 0.1750 0.1750 0.1600 0.1700 175,513 -0.00(-2.86%)
Feb 25, 2022 0.1600 0.1750 0.1600 0.1750 529,360 +0.01(+9.37%)
Feb 24, 2022 0.1400 0.1600 0.1400 0.1600 562,500 +0.00(+0.00%)
Feb 23, 2022 0.1700 0.1700 0.1550 0.1600 751,674 -0.01(-3.03%)
Feb 22, 2022 0.1750 0.1750 0.1650 0.1650 360,901 -0.01(-5.71%)
Feb 18, 2022 0.1750 0 +0.00(+0.00%)
Feb 17, 2022 0.1800 0.1800 0.1750 0.1750 208,249 +0.00(+0.00%)
Feb 16, 2022 0.1800 0.1850 0.1750 0.1750 158,481 -0.01(-5.41%)
Feb 15, 2022 0.1850 0.1850 0.1750 0.1850 323,010 +0.01(+2.78%)
Feb 14, 2022 0.1800 0.1850 0.1800 0.1800 128,742 +0.00(+0.00%)
Feb 11, 2022 0.1850 0.1900 0.1800 0.1800 488,692 -0.01(-2.70%)
Feb 10, 2022 0.1850 0.1900 0.1850 0.1850 1,099,724 +0.00(+0.00%)
Feb 09, 2022 0.1900 0.1900 0.1800 0.1850 446,079 -0.01(-2.63%)
Feb 08, 2022 0.1900 0.1900 0.1850 0.1900 151,062 +0.01(+2.70%)
Feb 07, 2022 0.1900 0.1900 0.1850 0.1850 404,786 +0.00(+0.00%)
Feb 04, 2022 0.1800 0.1850 0.1700 0.1850 907,736 +0.01(+2.78%)
Feb 03, 2022 0.1850 0.1900 0.1800 461,847 -0.01(-2.70%)
Feb 02, 2022 0.1850 0.1900 0.1850 0.1850 952,663 -0.01(-2.63%)
Feb 01, 2022 0.1900 0.1900 0.1850 0.1900 540,082 +0.00(+0.00%)
Jan 31, 2022 0.1950 0.1950 0.1850 0.1900 176,156 +0.00(+0.00%)
Jan 28, 2022 0.1850 0.1900 0.1800 0.1900 314,385 +0.00(+0.00%)
Jan 27, 2022 0.1900 0.1900 0.1850 0.1900 1,539,465 +0.00(+0.00%)
Jan 26, 2022 0.1950 0.2000 0.1900 0.1900 719,137 +0.00(+0.00%)
Jan 25, 2022 0.1850 0.1900 0.1800 0.1900 420,859 +0.00(+0.00%)
Jan 24, 2022 0.1950 0.1950 0.1800 0.1900 2,398,475 -0.03(-13.64%)
Jan 21, 2022 0.2250 0.2250 0.2100 0.2200 1,873,779 -0.01(-4.35%)
Jan 20, 2022 0.2350 0.2450 0.2300 0.2300 743,528 -0.00(-1.29%)
Jan 19, 2022 0.2250 0.2400 0.2250 0.2330 1,260,919 +0.01(+3.56%)
Jan 18, 2022 0.2300 0.2350 0.2250 0.2250 879,532 -0.01(-2.17%)
Jan 17, 2022 0.2250 0.2300 0.2250 0.2300 1,260,184 -0.01(-4.17%)
Jan 14, 2022 0.2300 0.2450 0.2200 0.2400 2,452,644 +0.01(+2.13%)
Jan 13, 2022 0.2550 0.2850 0.2300 0.2350 11,006,326 +0.01(+6.82%)
Jan 12, 2022 0.1900 0.2200 0.1850 0.2200 3,598,258 +0.03(+15.79%)
Jan 11, 2022 0.1900 0.1900 0.1800 0.1900 1,518,780 +0.00(+0.00%)
Jan 10, 2022 0.1700 0.1900 0.1650 0.1900 1,600,822 +0.02(+15.15%)
Jan 07, 2022 0.1550 0.1650 0.1550 0.1650 382,945 +0.01(+3.13%)
Jan 06, 2022 0.1600 0.1650 0.1500 0.1600 730,509 +0.01(+3.23%)
Jan 05, 2022 0.1650 0.1650 0.1450 0.1550 1,049,346 -0.01(-6.06%)
Jan 04, 2022 0.1500 0.1650 0.1500 0.1650 580,008 +0.01(+6.45%)
Dec 31, 2021 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 30, 2021 0.1400 0.1600 0.1350 0.1550 1,596,446 -0.01(-4.91%)
Dec 29, 2021 0.1600 0.1650 0.1600 0.1630 761,931 +0.00(+1.88%)
Dec 24, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Dec 23, 2021 0.1700 0.1700 0.1550 0.1650 364,503 +0.00(+0.00%)
Dec 22, 2021 0.1600 0.1700 0.1600 0.1650 182,295 +0.01(+3.13%)
Dec 21, 2021 0.1600 0.1700 0.1600 0.1600 817,773 +0.00(+0.00%)
Dec 20, 2021 0.1700 0.1700 0.1550 0.1600 796,510 -0.01(-5.88%)
Dec 17, 2021 0.1650 0.1700 0.1600 0.1700 408,601 +0.00(+0.00%)
Dec 16, 2021 0.1700 0.1700 0.1650 0.1700 192,859 +0.00(+0.00%)
Dec 15, 2021 0.1700 0.1750 0.1600 0.1700 927,913 +0.00(+0.00%)
Dec 14, 2021 0.1750 0.1750 0.1650 0.1700 698,488 -0.01(-4.49%)
Dec 13, 2021 0.1850 0.1850 0.1750 0.1780 294,428 -0.00(-1.11%)
Dec 10, 2021 0.1850 0.1850 0.1750 0.1800 424,080 -0.00(-1.64%)
Dec 09, 2021 0.1900 0.1900 0.1800 0.1830 118,931 -0.00(-1.08%)
Dec 08, 2021 0.1900 0.1900 0.1750 0.1850 441,251 +0.00(+0.00%)
Dec 07, 2021 0.1900 0.1900 0.1850 0.1850 364,535 +0.00(+0.00%)
Dec 06, 2021 0.1850 0.1850 0.1800 0.1850 374,398 +0.00(+0.00%)
Dec 03, 2021 0.1900 0.1900 0.1850 0.1850 609,760 -0.01(-2.63%)
Dec 02, 2021 0.1900 0.1950 0.1850 0.1900 315,825 -0.01(-2.56%)
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.