Chronicle Journal: Finance

Datametrex Ai Ltd (TSV: DM )

0.1750 CAD UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 0.1800 0.1800 0.1700 0.1750 458,628 +0.00(+0.00%)
Jul 28, 2021 0.1850 0.1850 0.1750 0.1750 1,947,439 -0.02(-10.26%)
Jul 27, 2021 0.2000 0.2000 0.1900 0.1950 534,915 -0.01(-2.50%)
Jul 26, 2021 0.1950 0.2000 0.1950 0.2000 325,244 +0.00(+0.00%)
Jul 23, 2021 0.2000 0.2000 0.1950 0.2000 518,339 +0.01(+2.56%)
Jul 22, 2021 0.1900 0.2000 0.1900 0.1950 242,480 +0.00(+0.00%)
Jul 21, 2021 0.1950 0.2000 0.1850 0.1950 509,408 +0.00(+0.00%)
Jul 20, 2021 0.2000 0.2000 0.1900 0.1950 353,887 -0.01(-2.50%)
Jul 19, 2021 0.2000 0.2000 0.1900 0.2000 893,590 +0.00(+0.00%)
Jul 16, 2021 0.2000 0.2050 0.1950 0.2000 3,304,657 +0.00(+0.00%)
Jul 15, 2021 0.2050 0.2050 0.1950 0.2000 207,260 -0.00(-2.44%)
Jul 14, 2021 0.2000 0.2050 0.1950 0.2050 733,187 +0.00(+2.50%)
Jul 13, 2021 0.2000 0.2000 0.1900 0.2000 893,516 +0.01(+2.56%)
Jul 12, 2021 0.1900 0.2000 0.1850 0.1950 339,561 +0.00(+0.00%)
Jul 09, 2021 0.1950 0.1950 0.1800 0.1950 1,437,756 +0.01(+2.63%)
Jul 08, 2021 0.1950 0.2000 0.1800 0.1900 1,676,924 -0.01(-5.00%)
Jul 07, 2021 0.1950 0.2000 0.1950 0.2000 515,715 +0.01(+2.56%)
Jul 06, 2021 0.2000 0.2000 0.1950 0.1950 659,489 +0.00(+0.00%)
Jul 05, 2021 0.2000 0.2000 0.1950 0.1950 1,061,766 -0.01(-2.50%)
Jul 02, 2021 0.2150 0.2150 0.2000 0.2000 1,682,168 -0.01(-4.76%)
Jun 30, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 29, 2021 0.2000 0.2150 0.2000 0.2100 2,321,361 +0.01(+2.44%)
Jun 28, 2021 0.2000 0.2100 0.1950 0.2050 2,377,525 +0.00(+2.50%)
Jun 25, 2021 0.2000 0.2000 0.1950 0.2000 488,825 +0.00(+0.00%)
Jun 24, 2021 0.2100 0.2100 0.1950 0.2000 3,198,384 -0.00(-2.44%)
Jun 23, 2021 0.2150 0.2150 0.2050 0.2050 1,073,159 -0.01(-2.38%)
Jun 22, 2021 0.2150 0.2150 0.2050 0.2100 1,223,029 +0.00(+0.00%)
Jun 21, 2021 0.2400 0.2400 0.2100 0.2100 1,363,746 -0.02(-10.64%)
Jun 18, 2021 0.2400 0.2400 0.2250 0.2350 392,898 -0.01(-2.08%)
Jun 17, 2021 0.2250 0.2450 0.2250 0.2400 1,789,839 +0.01(+4.35%)
Jun 16, 2021 0.2050 0.2300 0.2000 0.2300 1,226,575 +0.03(+12.20%)
Jun 15, 2021 0.2200 0.2200 0.2050 0.2050 1,110,975 -0.02(-6.82%)
Jun 14, 2021 0.2250 0.2300 0.2200 0.2200 908,320 -0.01(-4.35%)
Jun 11, 2021 0.2250 0.2300 0.2250 0.2300 325,915 +0.01(+4.55%)
Jun 10, 2021 0.2350 0.2350 0.2200 0.2200 1,563,591 -0.01(-6.38%)
Jun 09, 2021 0.2300 0.2400 0.2300 0.2350 894,479 -0.01(-2.08%)
Jun 08, 2021 0.2350 0.2450 0.2350 0.2400 783,445 +0.00(+0.00%)
Jun 07, 2021 0.2400 0.2500 0.2300 0.2400 1,719,171 -0.01(-4.00%)
Jun 04, 2021 0.2550 0.2600 0.2450 0.2500 526,265 -0.01(-1.96%)
Jun 03, 2021 0.2550 0.2600 0.2450 0.2550 1,077,093 +0.00(+0.00%)
Jun 02, 2021 0.2500 0.2600 0.2450 0.2550 1,125,324 +0.00(+0.00%)
Jun 01, 2021 0.2800 0.2800 0.2500 0.2550 4,320,594 -0.04(-13.56%)
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.