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: 1:59 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 (%)
Jul 31, 2019 0.0250 0.0250 0.0200 0.0250 25,200 +0.00(+0.00%)
Jul 30, 2019 0.0250 0.0250 0.0250 0.0250 107,740 +0.00(+0.00%)
Jul 29, 2019 0.0250 0.0300 0.0250 0.0250 421,975 +0.00(+0.00%)
Jul 26, 2019 0.0200 0.0250 0.0200 0.0250 69,208 +0.00(+0.00%)
Jul 25, 2019 0.0250 0.0250 0.0250 0.0250 264,000 +0.00(+0.00%)
Jul 24, 2019 0.0250 0.0250 0.0250 0.0250 468,956 +0.00(+0.00%)
Jul 23, 2019 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Jul 22, 2019 0.0300 0.0300 0.0250 0.0300 174,050 +0.00(+20.00%)
Jul 19, 2019 0.0250 0.0250 0.0250 0.0250 142,000 +0.00(+0.00%)
Jul 18, 2019 0.0250 0.0250 0.0250 0.0250 64,000 +0.00(+0.00%)
Jul 17, 2019 0.0250 0.0250 0.0250 0.0250 31,000 +0.00(+0.00%)
Jul 16, 2019 0.0250 0.0250 0.0250 0.0250 52,500 +0.00(+0.00%)
Jul 15, 2019 0.0300 0.0300 0.0250 0.0250 30,111 -0.00(-16.67%)
Jul 12, 2019 0.0250 0.0300 0.0250 0.0300 36,414 +0.00(+0.00%)
Jul 11, 2019 0.0300 0.0300 0.0300 261 +0.00(+0.00%)
Jul 10, 2019 0.0300 0.0300 0.0300 0.0300 1,500 +0.00(+0.00%)
Jul 09, 2019 0.0300 0.0300 0.0300 0.0300 52,000 +0.00(+20.00%)
Jul 08, 2019 0.0250 0.0250 0.0250 0.0250 115,400 +0.00(+0.00%)
Jul 05, 2019 0.0300 0.0300 0.0250 0.0250 75,000 +0.00(+0.00%)
Jul 04, 2019 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Jul 03, 2019 0.0300 0.0300 0.0300 0.0300 55,000 +0.00(+0.00%)
Jul 02, 2019 0.0300 0.0300 0.0300 0.0300 30,200 +0.00(+0.00%)
Jun 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 27, 2019 0.0300 0.0300 0.0250 0.0250 66,500 -0.00(-16.67%)
Jun 26, 2019 0.0300 0.0300 0.0300 0.0300 26,000 +0.00(+0.00%)
Jun 25, 2019 0.0300 0.0350 0.0300 0.0300 1,453,303 +0.00(+0.00%)
Jun 24, 2019 0.0250 0.0300 0.0250 0.0300 55,000 +0.00(+20.00%)
Jun 21, 2019 0.0250 0.0300 0.0250 0.0250 97,200 +0.00(+0.00%)
Jun 20, 2019 0.0300 0.0300 0.0250 0.0250 209,095 -0.00(-16.67%)
Jun 19, 2019 0.0300 0.0300 0.0250 0.0300 62,500 +0.00(+0.00%)
Jun 18, 2019 0.0300 0.0350 0.0300 0.0300 223,715 +0.00(+0.00%)
Jun 17, 2019 0.0300 0.0300 0.0300 0.0300 335,000 +0.00(+0.00%)
Jun 14, 2019 0.0300 0.0300 0.0250 0.0300 387,332 +0.00(+0.00%)
Jun 13, 2019 0.0350 0.0350 0.0300 0.0300 55,350 +0.00(+0.00%)
Jun 12, 2019 0.0300 0.0300 0.0300 0.0300 195,000 +0.00(+0.00%)
Jun 11, 2019 0.0350 0.0350 0.0300 0.0300 509,500 +0.00(+0.00%)
Jun 10, 2019 0.0300 0.0300 0.0300 0.0300 1,536,800 -0.01(-14.29%)
Jun 06, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 05, 2019 0.0350 0.0350 0.0300 0.0300 27,900 -0.01(-14.29%)
Jun 04, 2019 0.0350 0.0350 0.0300 0.0350 117,300 +0.01(+16.67%)
Jun 03, 2019 0.0350 0.0350 0.0300 0.0300 256,000 -0.01(-14.29%)
May 31, 2019 0.0300 0.0350 0.0300 0.0350 300,000 +0.01(+16.67%)
May 30, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
May 29, 2019 0.0350 0.0350 0.0300 0.0300 133,775 -0.01(-14.29%)
May 28, 2019 0.0300 0.0350 0.0300 0.0350 55,750 +0.01(+16.67%)
May 27, 2019 0.0300 0.0300 0.0300 0.0300 409,000 +0.00(+0.00%)
May 24, 2019 0.0350 0.0350 0.0300 0.0300 221,500 -0.01(-14.29%)
May 23, 2019 0.0300 0.0350 0.0300 0.0350 931,940 +0.00(+0.00%)
May 22, 2019 0.0300 0.0350 0.0300 0.0350 21,850 +0.00(+0.00%)
May 21, 2019 0.0300 0.0350 0.0300 0.0350 25,000 +0.00(+0.00%)
May 17, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 16, 2019 0.0300 0.0350 0.0300 0.0350 193,500 +0.00(+0.00%)
May 15, 2019 0.0350 0.0350 0.0300 0.0350 805,000 +0.00(+0.00%)
May 14, 2019 0.0350 0.0350 0.0350 0.0350 98,700 +0.00(+0.00%)
May 13, 2019 0.0350 0.0350 0.0300 0.0350 324,435 +0.01(+16.67%)
May 10, 2019 0.0300 0.0350 0.0300 0.0300 337,000 +0.00(+0.00%)
May 09, 2019 0.0300 0.0300 0.0300 0.0300 57,900 +0.00(+0.00%)
May 08, 2019 0.0300 0.0300 0.0300 0.0300 66,000 -0.01(-14.29%)
May 07, 2019 0.0300 0.0350 0.0300 0.0350 17,000 +0.00(+0.00%)
May 06, 2019 0.0350 0.0350 0.0300 0.0350 57,100 +0.00(+0.00%)
May 03, 2019 0.0300 0.0350 0.0300 0.0350 49,647 +0.00(+0.00%)
May 02, 2019 0.0350 0.0350 0.0350 0.0350 960,200 +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.