Skip to main content

Datametrex Ai Limit (TSV: DM )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 0.1250 0.1250 0.1200 0.1200 794,186 -0.01(-4.00%)
May 29, 2020 0.1250 0.1250 0.1150 0.1250 1,197,455 +0.01(+4.17%)
May 28, 2020 0.1250 0.1300 0.1200 0.1200 1,132,516 +0.00(+0.00%)
May 27, 2020 0.1200 0.1250 0.1150 0.1200 2,487,500 -0.01(-4.00%)
May 26, 2020 0.1250 0.1250 0.1200 0.1250 1,032,345 -0.01(-3.85%)
May 25, 2020 0.1350 0.1400 0.1250 0.1300 1,600,753 +0.00(+0.00%)
May 22, 2020 0.1250 0.1350 0.1250 0.1300 1,833,784 +0.01(+4.00%)
May 21, 2020 0.1300 0.1300 0.1250 0.1250 2,496,766 +0.00(+0.00%)
May 20, 2020 0.1350 0.1350 0.1200 0.1250 2,433,497 -0.01(-3.85%)
May 19, 2020 0.1400 0.1400 0.1300 0.1300 1,899,600 +0.00(+0.00%)
May 15, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
May 14, 2020 0.1250 0.1400 0.1200 0.1400 2,483,324 +0.02(+16.67%)
May 13, 2020 0.1350 0.1350 0.1150 0.1200 7,802,465 -0.02(-17.24%)
May 12, 2020 0.1600 0.1650 0.1350 0.1450 6,548,173 -0.02(-9.38%)
May 11, 2020 0.1850 0.1950 0.1450 0.1600 12,316,001 -0.01(-3.03%)
May 08, 2020 0.1700 0.1700 0.1650 0.1650 1,971,161 -0.01(-2.94%)
May 07, 2020 0.1750 0.1750 0.1600 0.1700 4,556,276 -0.00(-2.86%)
May 06, 2020 0.2100 0.2200 0.1700 0.1750 22,646,752 +0.01(+9.37%)
May 04, 2020 0.1600 0.1600 0.1600 0 +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.