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: 3:44 PM EDT, Apr 23, 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 31, 2021 0.3200 0.3350 0.2800 0.2950 9,089,778 -0.01(-1.67%)
May 28, 2021 0.2800 0.3000 0.2800 0.3000 3,126,449 +0.02(+5.26%)
May 27, 2021 0.2950 0.2950 0.2800 0.2850 1,572,780 +0.00(+0.00%)
May 26, 2021 0.2750 0.2850 0.2700 0.2850 1,594,745 +0.01(+5.56%)
May 25, 2021 0.2750 0.2750 0.2600 0.2700 638,450 +0.02(+5.88%)
May 21, 2021 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
May 20, 2021 0.2350 0.2600 0.2300 0.2550 440,182 +0.02(+8.51%)
May 19, 2021 0.2350 0.2350 0.2300 0.2350 201,546 +0.00(+0.00%)
May 18, 2021 0.2350 0.2400 0.2300 0.2350 862,369 +0.00(+2.17%)
May 17, 2021 0.2300 0.2350 0.2300 0.2300 435,903 -0.00(-2.13%)
May 14, 2021 0.2300 0.2350 0.2200 0.2350 734,055 +0.00(+2.17%)
May 13, 2021 0.2250 0.2350 0.2250 0.2300 736,569 +0.01(+4.55%)
May 12, 2021 0.2300 0.2300 0.2150 0.2200 882,428 +0.00(+0.00%)
May 11, 2021 0.2200 0.2300 0.2100 0.2200 1,171,074 +0.00(+0.00%)
May 10, 2021 0.2350 0.2350 0.2200 0.2200 1,293,316 -0.01(-6.38%)
May 07, 2021 0.2400 0.2450 0.2300 0.2350 659,453 -0.01(-2.08%)
May 06, 2021 0.2600 0.2600 0.2400 0.2400 629,008 -0.01(-4.00%)
May 05, 2021 0.2500 0.2600 0.2450 0.2500 732,359 +0.01(+2.04%)
May 04, 2021 0.2550 0.2600 0.2350 0.2450 2,351,650 -0.02(-7.55%)
May 03, 2021 0.2850 0.2900 0.2500 0.2650 3,141,383 -0.02(-8.62%)
Apr 30, 2021 0.2900 0.3050 0.2850 0.2900 1,582,572 +0.00(+0.00%)
Apr 29, 2021 0.2900 0.3000 0.2800 0.2900 1,210,167 -0.01(-1.69%)
Apr 28, 2021 0.3000 0.3000 0.2850 0.2950 1,270,879 -0.01(-1.67%)
Apr 27, 2021 0.3100 0.3100 0.2900 0.3000 2,389,650 +0.00(+0.00%)
Apr 26, 2021 0.2800 0.3150 0.2750 0.3000 4,251,471 +0.02(+9.09%)
Apr 23, 2021 0.2750 0.2900 0.2650 0.2750 954,110 +0.01(+1.85%)
Apr 22, 2021 0.2800 0.3000 0.2700 0.2700 2,640,076 +0.00(+0.00%)
Apr 21, 2021 0.2500 0.2750 0.2450 0.2700 1,350,617 +0.02(+8.00%)
Apr 20, 2021 0.2550 0.2550 0.2400 0.2500 1,010,286 +0.01(+2.04%)
Apr 19, 2021 0.2300 0.2450 0.2250 0.2450 1,182,608 +0.01(+2.08%)
Apr 16, 2021 0.2400 0.2400 0.2250 0.2400 871,550 +0.00(+0.00%)
Apr 15, 2021 0.2500 0.2500 0.2350 0.2400 954,650 +0.00(+0.00%)
Apr 14, 2021 0.2400 0.2450 0.2300 0.2400 1,078,884 +0.01(+2.13%)
Apr 13, 2021 0.2300 0.2400 0.2250 0.2350 1,468,496 +0.00(+0.00%)
Apr 12, 2021 0.2350 0.2500 0.2250 0.2350 2,085,465 +0.00(+0.00%)
Apr 09, 2021 0.2400 0.2400 0.2250 0.2350 710,614 +0.00(+0.00%)
Apr 08, 2021 0.2300 0.2350 0.2250 0.2350 451,502 +0.01(+4.44%)
Apr 07, 2021 0.2350 0.2350 0.2250 0.2250 498,479 -0.01(-6.25%)
Apr 06, 2021 0.2300 0.2400 0.2200 0.2400 1,447,982 +0.01(+4.35%)
Apr 05, 2021 0.2250 0.2400 0.2200 0.2300 1,100,285 +0.01(+2.22%)
Apr 01, 2021 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Mar 31, 2021 0.2250 0.2300 0.2150 0.2300 1,205,865 -0.00(-2.13%)
Mar 30, 2021 0.2400 0.2400 0.2250 0.2350 629,843 -0.01(-2.08%)
Mar 29, 2021 0.2500 0.2500 0.2400 0.2400 480,470 -0.01(-2.04%)
Mar 26, 2021 0.2400 0.2450 0.2350 0.2450 633,241 +0.01(+2.08%)
Mar 25, 2021 0.2350 0.2400 0.2200 0.2400 1,594,447 +0.01(+2.13%)
Mar 24, 2021 0.2500 0.2600 0.2250 0.2350 3,174,220 -0.03(-9.62%)
Mar 23, 2021 0.2400 0.3250 0.2250 0.2600 15,302,742 +0.00(+0.00%)
Mar 22, 2021 0.2150 0.2750 0.2150 0.2600 7,253,179 +0.07(+36.84%)
Mar 19, 2021 0.2100 0.2100 0.1850 0.1900 1,382,821 -0.01(-2.56%)
Mar 18, 2021 0.2000 0.2050 0.1950 0.1950 1,108,710 +0.00(+0.00%)
Mar 17, 2021 0.2000 0.2100 0.1950 0.1950 1,667,387 -0.01(-7.14%)
Mar 16, 2021 0.2200 0.2250 0.1950 0.2100 3,573,519 -0.01(-2.33%)
Mar 15, 2021 0.2300 0.2350 0.2150 0.2150 2,614,377 +0.00(+0.00%)
Mar 12, 2021 0.2350 0.2450 0.2150 0.2150 2,932,049 -0.02(-10.42%)
Mar 11, 2021 0.2500 0.2500 0.2350 0.2400 846,111 -0.01(-2.04%)
Mar 10, 2021 0.2600 0.2600 0.2400 0.2450 1,520,586 +0.01(+2.08%)
Mar 09, 2021 0.2350 0.2500 0.2250 0.2400 1,166,903 +0.01(+6.67%)
Mar 08, 2021 0.2500 0.2500 0.2250 0.2250 1,505,893 -0.02(-10.00%)
Mar 05, 2021 0.2500 0.2600 0.2050 0.2500 5,936,425 -0.01(-1.96%)
Mar 04, 2021 0.2900 0.2900 0.2350 0.2550 6,004,062 -0.04(-13.56%)
Mar 03, 2021 0.3100 0.3100 0.2800 0.2950 1,764,914 -0.01(-1.67%)
Mar 02, 2021 0.3250 0.3300 0.2900 0.3000 3,325,531 -0.03(-7.69%)
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.