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 -0.0050 (-20.00%)
Streaming Delayed Price Updated: 3:07 PM EDT, Apr 25, 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 (%)
Jan 31, 2019 0.0400 0.0400 0.0350 0.0350 172,200 +0.00(+0.00%)
Jan 30, 2019 0.0400 0.0400 0.0350 0.0350 127,374 -0.00(-12.50%)
Jan 29, 2019 0.0400 0.0450 0.0350 0.0400 337,600 +0.00(+0.00%)
Jan 28, 2019 0.0450 0.0450 0.0350 0.0400 2,039,350 -0.00(-11.11%)
Jan 25, 2019 0.0400 0.0450 0.0350 0.0450 1,877,900 +0.00(+12.50%)
Jan 24, 2019 0.0350 0.0400 0.0350 0.0400 161,550 +0.00(+0.00%)
Jan 23, 2019 0.0350 0.0400 0.0350 0.0400 801,500 +0.00(+0.00%)
Jan 22, 2019 0.0400 0.0400 0.0350 0.0400 387,009 +0.00(+0.00%)
Jan 21, 2019 0.0450 0.0450 0.0400 0.0400 1,425,380 +0.00(+0.00%)
Jan 18, 2019 0.0400 0.0400 0.0400 0.0400 3,939,667 +0.00(+0.00%)
Jan 17, 2019 0.0450 0.0450 0.0400 0.0400 8,310,378 -0.00(-11.11%)
Jan 16, 2019 0.0400 0.0500 0.0350 0.0450 5,421,985 +0.00(+12.50%)
Jan 15, 2019 0.0400 0.0450 0.0400 0.0400 13,000 -0.00(-11.11%)
Jan 14, 2019 0.0450 0.0450 0.0400 0.0450 127,636 +0.00(+0.00%)
Jan 11, 2019 0.0400 0.0450 0.0400 0.0450 231,519 +0.00(+12.50%)
Jan 10, 2019 0.0450 0.0450 0.0400 0.0400 103,500 -0.00(-11.11%)
Jan 09, 2019 0.0450 0.0450 0.0400 0.0450 217,500 +0.00(+0.00%)
Jan 08, 2019 0.0400 0.0450 0.0400 0.0450 834,384 +0.00(+12.50%)
Jan 07, 2019 0.0450 0.0450 0.0400 0.0400 1,348,777 -0.01(-20.00%)
Jan 04, 2019 0.0400 0.0600 0.0400 0.0500 3,858,929 +0.01(+11.11%)
Jan 03, 2019 0.0450 0.0450 0.0400 0.0450 63,100 +0.00(+12.50%)
Jan 02, 2019 0.0400 0.0450 0.0400 0.0400 333,450 +0.00(+0.00%)
Dec 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 28, 2018 0.0400 0.0400 0.0400 0.0400 185,000 +0.00(+0.00%)
Dec 27, 2018 0.0400 0.0450 0.0400 0.0400 334,000 +0.00(+0.00%)
Dec 24, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 21, 2018 0.0450 0.0450 0.0400 0.0450 187,439 +0.00(+0.00%)
Dec 20, 2018 0.0450 0.0450 0.0400 0.0450 1,114,589 +0.00(+0.00%)
Dec 19, 2018 0.0450 0.0500 0.0450 0.0450 450,730 +0.00(+0.00%)
Dec 18, 2018 0.0450 0.0500 0.0450 0.0450 220,230 -0.01(-10.00%)
Dec 17, 2018 0.0500 0.0550 0.0450 0.0500 389,825 +0.00(+0.00%)
Dec 14, 2018 0.0500 0.0500 0.0450 0.0500 43,200 +0.01(+11.11%)
Dec 13, 2018 0.0500 0.0500 0.0450 0.0450 175,500 +0.00(+0.00%)
Dec 12, 2018 0.0450 0.0500 0.0450 0.0450 323,850 -0.01(-10.00%)
Dec 11, 2018 0.0500 0.0550 0.0450 0.0500 3,226,300 +0.01(+11.11%)
Dec 10, 2018 0.0450 0.0450 0.0450 0.0450 202,638 +0.00(+0.00%)
Dec 07, 2018 0.0450 0.0500 0.0450 0.0450 286,856 -0.01(-10.00%)
Dec 06, 2018 0.0450 0.0500 0.0400 0.0500 276,383 +0.01(+11.11%)
Dec 05, 2018 0.0500 0.0500 0.0450 0.0450 191,081 +0.00(+0.00%)
Dec 04, 2018 0.0500 0.0500 0.0400 0.0450 330,640 +0.00(+0.00%)
Dec 03, 2018 0.0450 0.0500 0.0400 0.0450 970,882 +0.00(+12.50%)
Nov 30, 2018 0.0450 0.0450 0.0400 0.0400 1,046,275 +0.00(+0.00%)
Nov 29, 2018 0.0500 0.0500 0.0400 0.0400 779,821 -0.01(-20.00%)
Nov 28, 2018 0.0450 0.0500 0.0450 0.0500 1,267,779 +0.00(+0.00%)
Nov 27, 2018 0.0550 0.0550 0.0500 0.0500 1,112,100 -0.00(-9.09%)
Nov 26, 2018 0.0550 0.0600 0.0550 0.0550 330,100 +0.00(+0.00%)
Nov 23, 2018 0.0600 0.0600 0.0550 0.0550 320,800 +0.00(+0.00%)
Nov 22, 2018 0.0550 0.0600 0.0550 0.0550 154,800 +0.00(+0.00%)
Nov 21, 2018 0.0650 0.0700 0.0550 0.0550 1,210,348 -0.01(-15.38%)
Nov 20, 2018 0.0650 0.0750 0.0600 0.0650 2,032,399 +0.00(+0.00%)
Nov 19, 2018 0.0550 0.0750 0.0550 0.0650 3,796,726 +0.01(+18.18%)
Nov 16, 2018 0.0600 0.0600 0.0500 0.0550 1,888,641 +0.00(+0.00%)
Nov 15, 2018 0.0600 0.0650 0.0550 0.0550 1,207,044 -0.00(-8.33%)
Nov 14, 2018 0.0600 0.0600 0.0550 0.0600 870,133 +0.00(+9.09%)
Nov 13, 2018 0.0650 0.0650 0.0550 0.0550 2,457,107 -0.01(-15.38%)
Nov 12, 2018 0.0750 0.0750 0.0650 0.0650 706,497 +0.00(+0.00%)
Nov 09, 2018 0.0850 0.0850 0.0650 0.0650 3,666,567 -0.02(-23.53%)
Nov 08, 2018 0.0900 0.1000 0.0800 0.0850 7,063,009 -0.01(-10.53%)
Nov 07, 2018 0.0500 0.0950 0.0500 0.0950 9,070,902 +0.04(+90.00%)
Nov 06, 2018 0.0450 0.0550 0.0450 0.0500 1,063,670 +0.01(+11.11%)
Nov 05, 2018 0.0450 0.0450 0.0400 0.0450 65,625 +0.00(+0.00%)
Nov 02, 2018 0.0400 0.0550 0.0350 0.0450 2,538,208 +0.00(+12.50%)
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.