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 -0.0050 (-20.00%)
Streaming Delayed Price Updated: 2:17 PM EDT, Apr 22, 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 (%)
Nov 30, 2021 0.2000 0.2050 0.1950 0.2000 889,440 +0.00(+0.00%)
Nov 29, 2021 0.2000 0.2050 0.1950 0.2000 3,376,042 +0.00(+0.00%)
Nov 26, 2021 0.1850 0.2000 0.1850 0.2000 959,535 +0.02(+8.11%)
Nov 25, 2021 0.1900 0.1900 0.1850 0.1850 269,294 -0.01(-2.63%)
Nov 24, 2021 0.1850 0.1900 0.1850 0.1900 372,279 +0.00(+0.00%)
Nov 23, 2021 0.1900 0.1900 0.1850 0.1900 278,265 -0.01(-2.56%)
Nov 22, 2021 0.1900 0.1950 0.1800 0.1950 607,887 +0.00(+0.00%)
Nov 19, 2021 0.1950 0.1950 0.1850 0.1950 1,067,223 +0.00(+0.00%)
Nov 18, 2021 0.1950 0.1950 0.1950 0.1950 161,589 +0.00(+0.00%)
Nov 17, 2021 0.1900 0.1950 0.1900 0.1950 398,638 +0.00(+0.00%)
Nov 16, 2021 0.1950 0.2000 0.1900 0.1950 894,094 +0.00(+0.00%)
Nov 15, 2021 0.1950 0.2000 0.1900 0.1950 1,556,447 +0.01(+2.63%)
Nov 12, 2021 0.1900 0.1950 0.1850 0.1900 3,250,915 +0.01(+5.56%)
Nov 11, 2021 0.1750 0.1800 0.1750 0.1800 606,886 +0.01(+2.86%)
Nov 10, 2021 0.1750 0.1750 1,019,404 -0.01(-2.78%)
Nov 09, 2021 0.1800 0.1800 0.1700 0.1800 706,811 +0.01(+5.88%)
Nov 08, 2021 0.1800 0.1800 0.1700 0.1700 284,421 +0.00(+0.00%)
Nov 05, 2021 0.1750 0.1750 0.1700 0.1700 194,069 +0.00(+0.00%)
Nov 04, 2021 0.1800 0.1800 0.1700 0.1700 334,393 -0.00(-2.86%)
Nov 03, 2021 0.1800 0.1800 0.1750 0.1750 610,591 -0.01(-2.78%)
Nov 02, 2021 0.1800 0.1800 0.1700 0.1800 1,185,648 +0.01(+2.86%)
Nov 01, 2021 0.1800 0.1800 0.1700 0.1750 644,537 -0.01(-2.78%)
Oct 29, 2021 0.1750 0.1800 0.1750 0.1800 448,271 +0.00(+0.00%)
Oct 28, 2021 0.1850 0.1850 0.1750 0.1800 433,342 +0.00(+0.00%)
Oct 27, 2021 0.1900 0.1900 0.1800 0.1800 1,708,291 -0.01(-2.70%)
Oct 26, 2021 0.1800 0.1850 1,765,405 +0.01(+8.82%)
Oct 25, 2021 0.1700 0.1750 0.1650 0.1700 974,829 +0.00(+0.00%)
Oct 22, 2021 0.1650 0.1700 0.1600 0.1700 788,699 +0.01(+3.03%)
Oct 21, 2021 0.1650 0.1700 0.1600 0.1650 445,238 -0.01(-2.94%)
Oct 20, 2021 0.1650 0.1700 0.1600 0.1700 1,684,950 +0.00(+0.00%)
Oct 19, 2021 0.1700 0.1700 0.1650 0.1700 194,501 +0.00(+0.00%)
Oct 18, 2021 0.1700 0.1700 0.1600 0.1700 605,625 +0.01(+3.03%)
Oct 15, 2021 0.1700 0.1800 0.1650 0.1650 614,727 -0.01(-5.71%)
Oct 14, 2021 0.1750 0.1750 0.1700 0.1750 82,185 +0.00(+2.94%)
Oct 13, 2021 0.1700 0.1800 0.1700 0.1700 257,979 -0.00(-2.86%)
Oct 12, 2021 0.1800 0.1800 0.1700 0.1750 254,336 +0.00(+0.00%)
Oct 08, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 07, 2021 0.1800 0.1800 0.1750 0.1750 221,827 +0.00(+0.00%)
Oct 06, 2021 0.1800 0.1800 0.1750 0.1750 170,198 -0.01(-2.78%)
Oct 05, 2021 0.1900 0.1900 0.1800 0.1800 626,405 -0.01(-2.70%)
Oct 04, 2021 0.1750 0.1900 0.1750 0.1850 542,060 +0.01(+2.78%)
Oct 01, 2021 0.1750 0.1800 0.1700 0.1800 174,223 +0.01(+2.86%)
Sep 30, 2021 0.1750 0.1800 0.1700 0.1750 157,404 +0.00(+0.00%)
Sep 29, 2021 0.1800 0.1800 0.1700 0.1750 239,257 +0.00(+2.94%)
Sep 28, 2021 0.1800 0.1800 0.1700 0.1700 500,967 -0.00(-2.86%)
Sep 27, 2021 0.1800 0.1800 0.1750 0.1750 476,215 +0.00(+0.00%)
Sep 24, 2021 0.1750 0.1800 0.1700 0.1750 279,993 +0.00(+2.94%)
Sep 23, 2021 0.1800 0.1800 0.1700 0.1700 953,329 -0.00(-2.86%)
Sep 22, 2021 0.1800 0.1850 0.1750 0.1750 1,325,572 -0.01(-2.78%)
Sep 21, 2021 0.1750 0.1850 0.1750 0.1800 182,959 +0.00(+0.00%)
Sep 20, 2021 0.1850 0.1900 0.1700 0.1800 1,061,750 -0.01(-2.70%)
Sep 17, 2021 0.1900 0.1900 0.1850 0.1850 449,943 -0.01(-2.63%)
Sep 16, 2021 0.1900 0.1900 0.1850 0.1900 146,676 +0.00(+0.00%)
Sep 15, 2021 0.1900 0.1900 0.1850 0.1900 717,628 +0.00(+0.00%)
Sep 14, 2021 0.1900 0.2000 0.1850 0.1900 2,715,083 +0.00(+0.00%)
Sep 13, 2021 0.1900 0.1900 0.1800 0.1900 408,858 +0.00(+0.00%)
Sep 10, 2021 0.1850 0.1900 0.1800 0.1900 2,110,591 +0.02(+11.76%)
Sep 09, 2021 0.1700 0.1700 0.1650 0.1700 219,704 +0.00(+0.00%)
Sep 08, 2021 0.1700 0.1750 0.1650 0.1700 886,128 +0.00(+0.00%)
Sep 07, 2021 0.1700 0.1750 0.1650 0.1700 661,091 +0.00(+0.00%)
Sep 03, 2021 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Sep 02, 2021 0.1750 0.1800 0.1700 0.1750 801,170 +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.