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 (%)
Oct 30, 2020 0.1150 0.1150 0.1000 0.1050 1,100,700 +0.00(+0.00%)
Oct 29, 2020 0.1000 0.1050 0.1000 0.1050 658,358 +0.00(+0.00%)
Oct 28, 2020 0.1050 0.1050 0.0950 0.1050 1,661,592 +0.00(+0.00%)
Oct 27, 2020 0.1150 0.1200 0.1050 0.1050 1,423,773 +0.00(+0.00%)
Oct 26, 2020 0.1150 0.1150 0.1000 0.1050 705,930 -0.01(-8.70%)
Oct 23, 2020 0.1150 0.1200 0.1100 0.1150 663,722 +0.00(+0.00%)
Oct 22, 2020 0.1100 0.1150 0.1000 0.1150 1,108,998 +0.01(+9.52%)
Oct 21, 2020 0.1050 0.1100 0.1000 0.1050 924,604 +0.00(+0.00%)
Oct 20, 2020 0.1150 0.1150 0.1000 0.1050 1,044,719 -0.01(-4.55%)
Oct 19, 2020 0.1150 0.1150 0.1100 0.1100 364,127 -0.01(-4.35%)
Oct 16, 2020 0.1100 0.1150 0.1050 0.1150 441,939 +0.01(+4.55%)
Oct 15, 2020 0.1150 0.1200 0.1050 0.1100 957,055 -0.01(-4.35%)
Oct 14, 2020 0.1150 0.1200 0.1100 0.1150 668,760 +0.00(+0.00%)
Oct 13, 2020 0.1200 0.1250 0.1150 0.1150 596,372 -0.00(-4.17%)
Oct 09, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 08, 2020 0.1250 0.1300 0.1250 0.1250 360,600 +0.01(+4.17%)
Oct 07, 2020 0.1250 0.1250 0.1200 0.1200 206,557 -0.01(-4.00%)
Oct 06, 2020 0.1350 0.1350 0.1250 0.1250 360,045 -0.01(-3.85%)
Oct 05, 2020 0.1250 0.1350 0.1200 0.1300 648,339 +0.01(+4.00%)
Oct 02, 2020 0.1250 0.1300 0.1200 0.1250 521,504 -0.01(-3.85%)
Oct 01, 2020 0.1150 0.1300 0.1100 0.1300 1,472,301 +0.01(+13.04%)
Sep 30, 2020 0.1350 0.1350 0.1150 0.1150 2,551,332 -0.02(-14.81%)
Sep 29, 2020 0.1400 0.1400 0.1300 0.1350 1,626,108 -0.01(-3.57%)
Sep 28, 2020 0.1450 0.1450 0.1350 0.1400 544,525 -0.00(-3.45%)
Sep 25, 2020 0.1450 0.1450 0.1400 0.1450 1,258,749 +0.00(+0.00%)
Sep 24, 2020 0.1500 0.1600 0.1350 0.1450 6,933,604 +0.01(+11.54%)
Sep 21, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 18, 2020 0.1300 0.1350 0.1200 0.1300 1,234,716 +0.00(+0.00%)
Sep 17, 2020 0.1300 0.1350 0.1250 0.1300 575,555 -0.01(-3.70%)
Sep 16, 2020 0.1450 0.1450 0.1300 0.1350 740,785 -0.01(-6.90%)
Sep 15, 2020 0.1300 0.1500 0.1150 0.1450 1,910,323 +0.01(+11.54%)
Sep 14, 2020 0.1400 0.1400 0.1050 0.1300 3,574,153 -0.01(-10.34%)
Sep 11, 2020 0.1450 0.1450 0.1400 0.1450 748,283 -0.01(-3.33%)
Sep 10, 2020 0.1500 0.1550 0.1450 0.1500 904,881 +0.00(+0.00%)
Sep 09, 2020 0.1450 0.1500 0.1400 0.1500 954,156 -0.01(-3.23%)
Sep 08, 2020 0.1550 0.1550 0.1500 0.1550 930,470 +0.00(+0.00%)
Sep 04, 2020 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Sep 03, 2020 0.1550 0.1650 0.1450 0.1600 5,641,173 +0.01(+6.67%)
Sep 02, 2020 0.1600 0.1600 0.1500 0.1500 719,783 -0.01(-3.23%)
Sep 01, 2020 0.1600 0.1600 0.1550 0.1550 340,788 -0.01(-3.13%)
Aug 31, 2020 0.1600 0.1650 0.1500 0.1600 1,484,604 -0.01(-3.03%)
Aug 28, 2020 0.1650 0.1650 0.1500 0.1650 2,867,571 +0.01(+6.45%)
Aug 27, 2020 0.1500 0.1550 0.1450 0.1550 1,403,148 +0.00(+0.00%)
Aug 26, 2020 0.1500 0.1650 0.1400 0.1550 3,127,361 +0.01(+3.33%)
Aug 25, 2020 0.1450 0.1500 0.1300 0.1500 1,566,615 +0.01(+7.14%)
Aug 24, 2020 0.1500 0.1500 0.1400 0.1400 612,466 -0.00(-3.45%)
Aug 21, 2020 0.1500 0.1500 0.1450 0.1450 442,950 -0.01(-3.33%)
Aug 20, 2020 0.1500 0.1500 0.1450 0.1500 831,166 +0.00(+0.00%)
Aug 19, 2020 0.1500 0.1550 0.1450 0.1500 904,074 -0.01(-3.23%)
Aug 18, 2020 0.1600 0.1600 0.1450 0.1550 2,355,392 -0.01(-3.13%)
Aug 17, 2020 0.1600 0.1650 0.1550 0.1600 833,515 +0.01(+3.23%)
Aug 14, 2020 0.1650 0.1650 0.1550 0.1550 766,054 -0.01(-3.13%)
Aug 13, 2020 0.1550 0.1650 0.1500 0.1600 1,910,570 +0.01(+6.67%)
Aug 12, 2020 0.1650 0.1700 0.1500 0.1500 2,664,986 +0.00(+0.00%)
Aug 11, 2020 0.1650 0.1650 0.1500 0.1500 1,585,715 -0.02(-9.09%)
Aug 10, 2020 0.1650 0.1700 0.1600 0.1650 702,955 +0.00(+0.00%)
Aug 07, 2020 0.1600 0.1700 0.1600 0.1650 3,779,857 +0.00(+0.00%)
Aug 06, 2020 0.1600 0.1650 0.1550 0.1650 1,186,154 +0.01(+3.13%)
Aug 05, 2020 0.1700 0.1700 0.1550 0.1600 2,254,419 +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.