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: 2:17 PM EDT, Apr 22, 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 (%)
May 29, 2020 0.1250 0.1250 0.1150 0.1250 1,197,455 +0.01(+4.17%)
May 28, 2020 0.1250 0.1300 0.1200 0.1200 1,132,516 +0.00(+0.00%)
May 27, 2020 0.1200 0.1250 0.1150 0.1200 2,487,500 -0.01(-4.00%)
May 26, 2020 0.1250 0.1250 0.1200 0.1250 1,032,345 -0.01(-3.85%)
May 25, 2020 0.1350 0.1400 0.1250 0.1300 1,600,753 +0.00(+0.00%)
May 22, 2020 0.1250 0.1350 0.1250 0.1300 1,833,784 +0.01(+4.00%)
May 21, 2020 0.1300 0.1300 0.1250 0.1250 2,496,766 +0.00(+0.00%)
May 20, 2020 0.1350 0.1350 0.1200 0.1250 2,433,497 -0.01(-3.85%)
May 19, 2020 0.1400 0.1400 0.1300 0.1300 1,899,600 +0.00(+0.00%)
May 15, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
May 14, 2020 0.1250 0.1400 0.1200 0.1400 2,483,324 +0.02(+16.67%)
May 13, 2020 0.1350 0.1350 0.1150 0.1200 7,802,465 -0.02(-17.24%)
May 12, 2020 0.1600 0.1650 0.1350 0.1450 6,548,173 -0.02(-9.38%)
May 11, 2020 0.1850 0.1950 0.1450 0.1600 12,316,001 -0.01(-3.03%)
May 08, 2020 0.1700 0.1700 0.1650 0.1650 1,971,161 -0.01(-2.94%)
May 07, 2020 0.1750 0.1750 0.1600 0.1700 4,556,276 -0.00(-2.86%)
May 06, 2020 0.2100 0.2200 0.1700 0.1750 22,646,752 +0.01(+9.37%)
May 04, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 01, 2020 0.1500 0.1750 0.1400 0.1600 8,741,302 +0.02(+10.34%)
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%)
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.