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 (%)
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%)
Aug 04, 2020 0.1650 0.1700 0.1550 0.1600 2,916,228 -0.01(-3.03%)
Jul 31, 2020 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jul 30, 2020 0.1350 0.1600 0.1350 0.1500 6,367,717 +0.01(+11.11%)
Jul 29, 2020 0.1550 0.1550 0.1250 0.1350 5,028,114 -0.01(-10.00%)
Jul 28, 2020 0.1650 0.1850 0.1400 0.1500 18,626,178 -0.01(-3.23%)
Jul 27, 2020 0.1050 0.1550 0.1050 0.1550 17,918,412 +0.06(+63.16%)
Jul 24, 2020 0.0950 0.0950 0.0900 0.0950 1,162,477 -0.01(-5.00%)
Jul 23, 2020 0.0950 0.1000 0.0900 0.1000 2,385,235 +0.01(+5.26%)
Jul 22, 2020 0.1000 0.1000 0.0950 0.0950 464,756 +0.00(+0.00%)
Jul 21, 2020 0.1050 0.1050 0.0950 0.0950 899,783 -0.01(-5.00%)
Jul 20, 2020 0.1000 0.1050 0.1000 0.1000 1,740,803 +0.00(+0.00%)
Jul 17, 2020 0.1000 0.1050 0.0950 0.1000 5,126,782 +0.01(+17.65%)
Jul 16, 2020 0.0900 0.0950 0.0850 0.0850 859,133 -0.01(-10.53%)
Jul 15, 2020 0.0900 0.0950 0.0900 0.0950 471,754 +0.01(+5.56%)
Jul 14, 2020 0.0900 0.0950 0.0850 0.0900 989,179 -0.01(-5.26%)
Jul 13, 2020 0.0950 0.1000 0.0900 0.0950 1,155,875 -0.01(-5.00%)
Jul 10, 2020 0.0850 0.1000 0.0850 0.1000 1,979,754 +0.01(+5.26%)
Jul 09, 2020 0.1000 0.1000 0.0900 0.0950 1,407,814 +0.00(+0.00%)
Jul 08, 2020 0.1000 0.1000 0.0950 0.0950 373,569 +0.00(+0.00%)
Jul 07, 2020 0.1000 0.1000 0.0950 0.0950 303,778 -0.01(-5.00%)
Jul 06, 2020 0.1000 0.1050 0.0950 0.1000 2,795,625 +0.00(+0.00%)
Jul 03, 2020 0.1000 0.1000 0.0950 0.1000 792,558 +0.00(+0.00%)
Jul 02, 2020 0.1100 0.1100 0.0950 0.1000 4,605,753 +0.01(+17.65%)
Jun 30, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 29, 2020 0.0950 0.1000 0.0800 0.0800 2,185,944 -0.02(-20.00%)
Jun 26, 2020 0.1000 0.1000 0.0900 0.1000 586,860 +0.00(+0.00%)
Jun 25, 2020 0.1000 0.1000 0.0900 0.1000 1,120,867 +0.01(+5.26%)
Jun 24, 2020 0.1050 0.1100 0.0950 0.0950 1,391,358 -0.01(-9.52%)
Jun 23, 2020 0.1100 0.1100 0.1000 0.1050 787,106 +0.00(+0.00%)
Jun 22, 2020 0.1050 0.1100 0.1050 0.1050 679,101 -0.01(-4.55%)
Jun 19, 2020 0.1050 0.1100 0.1050 0.1100 451,454 -0.01(-4.35%)
Jun 18, 2020 0.1150 0.1150 0.1050 0.1150 1,024,746 +0.00(+0.00%)
Jun 17, 2020 0.1150 0.1200 0.1100 0.1150 755,335 +0.00(+0.00%)
Jun 16, 2020 0.1200 0.1250 0.1100 0.1150 2,854,224 +0.00(+0.00%)
Jun 15, 2020 0.1050 0.1150 0.1050 0.1150 3,217,425 +0.01(+4.55%)
Jun 12, 2020 0.1050 0.1100 0.1050 0.1100 1,892,375 +0.01(+10.00%)
Jun 11, 2020 0.1000 0.1050 0.0950 0.1000 2,120,041 -0.00(-4.76%)
Jun 10, 2020 0.1100 0.1150 0.1000 0.1050 4,428,410 -0.01(-8.70%)
Jun 09, 2020 0.1300 0.1350 0.1150 0.1150 4,748,662 +0.00(+0.00%)
Jun 08, 2020 0.1150 0.1200 0.1100 0.1150 1,557,951 +0.00(+0.00%)
Jun 05, 2020 0.1200 0.1200 0.1100 0.1150 1,433,623 +0.00(+0.00%)
Jun 04, 2020 0.1250 0.1250 0.1150 0.1150 1,243,313 -0.01(-11.54%)
Jun 03, 2020 0.1150 0.1350 0.1100 0.1300 5,306,341 +0.01(+8.33%)
Jun 02, 2020 0.1200 0.1200 0.1150 0.1200 1,459,319 +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.