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

Datametrex Ai Limit (TSV: DM )

0.0150 -0.0050 (-25.00%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 1, 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 (%)
Jul 31, 2023 0.0700 0.0750 0.0650 0.0750 138,429 +0.00(+7.14%)
Jul 28, 2023 0.0700 0.0700 0.0650 0.0700 254,542 +0.00(+0.00%)
Jul 27, 2023 0.0650 0.0750 0.0650 0.0700 230,304 +0.01(+7.69%)
Jul 26, 2023 0.0700 0.0700 0.0650 0.0650 117,000 +0.00(+0.00%)
Jul 25, 2023 0.0750 0.0750 0.0650 0.0650 449,942 -0.01(-13.33%)
Jul 24, 2023 0.0750 0.0750 0.0700 0.0750 152,383 +0.00(+0.00%)
Jul 21, 2023 0.0700 0.0750 0.0700 0.0750 445,054 +0.00(+7.14%)
Jul 20, 2023 0.0650 0.0700 0.0600 0.0700 241,680 +0.01(+7.69%)
Jul 19, 2023 0.0550 0.0650 0.0550 0.0650 1,111,536 +0.01(+18.18%)
Jul 18, 2023 0.0650 0.0650 0.0550 0.0550 476,217 -0.00(-8.33%)
Jul 17, 2023 0.0650 0.0650 0.0600 0.0600 95,513 +0.00(+0.00%)
Jul 14, 2023 0.0650 0.0650 0.0600 0.0600 647,390 -0.01(-7.69%)
Jul 13, 2023 0.0650 0.0700 0.0650 0.0650 179,000 +0.00(+0.00%)
Jul 12, 2023 0.0650 0.0700 0.0650 0.0650 284,000 +0.00(+0.00%)
Jul 11, 2023 0.0650 0.0700 0.0650 0.0650 527,510 -0.01(-7.14%)
Jul 10, 2023 0.0700 0.0700 0.0700 0.0700 346,365 +0.00(+0.00%)
Jul 07, 2023 0.0700 0.0750 0.0700 0.0700 312,200 +0.00(+0.00%)
Jul 06, 2023 0.0700 0.0750 0.0700 0.0700 540,817 +0.00(+0.00%)
Jul 05, 2023 0.0700 0.0750 0.0700 0.0700 224,500 +0.00(+0.00%)
Jul 04, 2023 0.0700 0.0750 0.0700 0.0700 81,773 -0.00(-6.67%)
Jun 30, 2023 0.0750 0 +0.00(+7.14%)
Jun 29, 2023 0.0700 0.0750 0.0700 0.0700 129,000 +0.00(+0.00%)
Jun 28, 2023 0.0700 0.0750 0.0700 0.0700 76,230 +0.00(+0.00%)
Jun 27, 2023 0.0700 0.0750 0.0700 0.0700 354,800 -0.00(-6.67%)
Jun 26, 2023 0.0700 0.0750 0.0700 0.0750 473,492 +0.00(+7.14%)
Jun 23, 2023 0.0750 0.0750 0.0700 0.0700 37,000 +0.00(+0.00%)
Jun 22, 2023 0.0700 0.0750 0.0700 0.0700 201,500 -0.00(-6.67%)
Jun 21, 2023 0.0700 0.0750 0.0700 0.0750 134,033 +0.00(+7.14%)
Jun 20, 2023 0.0750 0.0750 0.0700 0.0700 161,110 +0.00(+0.00%)
Jun 19, 2023 0.0750 0.0750 0.0700 0.0700 156,250 +0.00(+0.00%)
Jun 16, 2023 0.0750 0.0750 0.0700 0.0700 338,620 -0.00(-6.67%)
Jun 15, 2023 0.0750 0.0750 0.0750 0.0750 181,833 +0.00(+7.14%)
May 08, 2023 0.0750 0.0750 0.0700 0.0700 137,350 -0.00(-6.67%)
May 05, 2023 0.0700 0.0750 0.0700 0.0750 141,666 +0.00(+7.14%)
May 04, 2023 0.0800 0.0800 0.0700 0.0700 301,669 +0.00(+0.00%)
May 03, 2023 0.0800 0.0800 0.0700 0.0700 351,564 -0.01(-12.50%)
May 02, 2023 0.0700 0.0800 0.0700 0.0800 1,267,651 +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.