Indicators

Datametrex Ai Limit (TSV: DM )

0.0200 UNCHANGED

Streaming Delayed Price Updated: 3:51 PM EDT, May 3, 2024 Add to My Watchlist

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%)

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.