Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datametrex Ai Limit (TSV: DM )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 10:59 AM EDT, Apr 19, 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 (%)
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%)
Dec 01, 2021 0.2000 0.2000 0.1900 0.1950 1,291,762 -0.01(-2.50%)
Nov 30, 2021 0.2000 0.2050 0.1950 0.2000 889,440 +0.00(+0.00%)
Nov 29, 2021 0.2000 0.2050 0.1950 0.2000 3,376,042 +0.00(+0.00%)
Nov 26, 2021 0.1850 0.2000 0.1850 0.2000 959,535 +0.02(+8.11%)
Nov 25, 2021 0.1900 0.1900 0.1850 0.1850 269,294 -0.01(-2.63%)
Nov 24, 2021 0.1850 0.1900 0.1850 0.1900 372,279 +0.00(+0.00%)
Nov 23, 2021 0.1900 0.1900 0.1850 0.1900 278,265 -0.01(-2.56%)
Nov 22, 2021 0.1900 0.1950 0.1800 0.1950 607,887 +0.00(+0.00%)
Nov 19, 2021 0.1950 0.1950 0.1850 0.1950 1,067,223 +0.00(+0.00%)
Nov 18, 2021 0.1950 0.1950 0.1950 0.1950 161,589 +0.00(+0.00%)
Nov 17, 2021 0.1900 0.1950 0.1900 0.1950 398,638 +0.00(+0.00%)
Nov 16, 2021 0.1950 0.2000 0.1900 0.1950 894,094 +0.00(+0.00%)
Nov 15, 2021 0.1950 0.2000 0.1900 0.1950 1,556,447 +0.01(+2.63%)
Nov 12, 2021 0.1900 0.1950 0.1850 0.1900 3,250,915 +0.01(+5.56%)
Nov 11, 2021 0.1750 0.1800 0.1750 0.1800 606,886 +0.01(+2.86%)
Nov 10, 2021 0.1750 0.1750 1,019,404 -0.01(-2.78%)
Nov 09, 2021 0.1800 0.1800 0.1700 0.1800 706,811 +0.01(+5.88%)
Nov 08, 2021 0.1800 0.1800 0.1700 0.1700 284,421 +0.00(+0.00%)
Nov 05, 2021 0.1750 0.1750 0.1700 0.1700 194,069 +0.00(+0.00%)
Nov 04, 2021 0.1800 0.1800 0.1700 0.1700 334,393 -0.00(-2.86%)
Nov 03, 2021 0.1800 0.1800 0.1750 0.1750 610,591 -0.01(-2.78%)
Nov 02, 2021 0.1800 0.1800 0.1700 0.1800 1,185,648 +0.01(+2.86%)
Nov 01, 2021 0.1800 0.1800 0.1700 0.1750 644,537 -0.01(-2.78%)
Oct 29, 2021 0.1750 0.1800 0.1750 0.1800 448,271 +0.00(+0.00%)
Oct 28, 2021 0.1850 0.1850 0.1750 0.1800 433,342 +0.00(+0.00%)
Oct 27, 2021 0.1900 0.1900 0.1800 0.1800 1,708,291 -0.01(-2.70%)
Oct 26, 2021 0.1800 0.1850 1,765,405 +0.01(+8.82%)
Oct 25, 2021 0.1700 0.1750 0.1650 0.1700 974,829 +0.00(+0.00%)
Oct 22, 2021 0.1650 0.1700 0.1600 0.1700 788,699 +0.01(+3.03%)
Oct 21, 2021 0.1650 0.1700 0.1600 0.1650 445,238 -0.01(-2.94%)
Oct 20, 2021 0.1650 0.1700 0.1600 0.1700 1,684,950 +0.00(+0.00%)
Oct 19, 2021 0.1700 0.1700 0.1650 0.1700 194,501 +0.00(+0.00%)
Oct 18, 2021 0.1700 0.1700 0.1600 0.1700 605,625 +0.01(+3.03%)
Oct 15, 2021 0.1700 0.1800 0.1650 0.1650 614,727 -0.01(-5.71%)
Oct 14, 2021 0.1750 0.1750 0.1700 0.1750 82,185 +0.00(+2.94%)
Oct 13, 2021 0.1700 0.1800 0.1700 0.1700 257,979 -0.00(-2.86%)
Oct 12, 2021 0.1800 0.1800 0.1700 0.1750 254,336 +0.00(+0.00%)
Oct 08, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 07, 2021 0.1800 0.1800 0.1750 0.1750 221,827 +0.00(+0.00%)
Oct 06, 2021 0.1800 0.1800 0.1750 0.1750 170,198 -0.01(-2.78%)
Oct 05, 2021 0.1900 0.1900 0.1800 0.1800 626,405 -0.01(-2.70%)
Oct 04, 2021 0.1750 0.1900 0.1750 0.1850 542,060 +0.01(+2.78%)
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.