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: 2:37 PM EDT, Apr 30, 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, 2017 0.2050 0.2200 0.2000 0.2150 1,745,424 +0.01(+4.88%)
Nov 29, 2017 0.2200 0.2300 0.2000 0.2050 2,133,120 -0.02(-6.82%)
Nov 28, 2017 0.2400 0.2450 0.2200 0.2200 2,720,467 -0.01(-6.38%)
Nov 27, 2017 0.2400 0.2450 0.2150 0.2350 4,537,667 +0.01(+6.82%)
Nov 24, 2017 0.2100 0.2200 0.2000 0.2200 1,497,786 +0.01(+2.33%)
Nov 23, 2017 0.2300 0.2300 0.1950 0.2150 5,670,347 -0.02(-6.52%)
Nov 22, 2017 0.2450 0.2500 0.2200 0.2300 4,200,028 -0.01(-6.12%)
Nov 21, 2017 0.2200 0.3000 0.1750 0.2450 17,495,006 +0.02(+11.36%)
Nov 20, 2017 0.2400 0.2400 0.2100 0.2200 2,164,992 -0.01(-4.35%)
Nov 17, 2017 0.2250 0.2350 0.2000 0.2300 5,569,911 +0.02(+6.98%)
Nov 16, 2017 0.1800 0.2600 0.1750 0.2150 9,367,265 +0.04(+22.86%)
Nov 15, 2017 0.1750 0.1850 0.1700 0.1750 1,473,937 +0.00(+2.94%)
Nov 14, 2017 0.1700 0.1850 0.1650 0.1700 3,151,189 +0.01(+3.03%)
Nov 13, 2017 0.1450 0.1700 0.1400 0.1650 2,310,298 +0.02(+10.00%)
Nov 10, 2017 0.1650 0.1650 0.1450 0.1500 1,368,404 -0.01(-6.25%)
Nov 09, 2017 0.1600 0.1650 0.1500 0.1600 1,976,799 +0.00(+0.00%)
Nov 08, 2017 0.1800 0.1900 0.1550 0.1600 6,083,634 +0.00(+0.00%)
Nov 07, 2017 0.1500 0.1600 0.1300 0.1600 6,477,844 +0.01(+6.67%)
Nov 06, 2017 0.1600 0.1600 0.1500 0.1500 3,199,476 +0.00(+0.00%)
Nov 03, 2017 0.1300 0.1700 0.1300 0.1500 15,421,898 +0.02(+15.38%)
Nov 02, 2017 0.1200 0.1300 0.1150 0.1300 2,262,454 +0.01(+13.04%)
Nov 01, 2017 0.1200 0.1250 0.1150 0.1150 1,776,088 -0.01(-11.54%)
Oct 31, 2017 0.1250 0.1300 0.1200 0.1300 593,500 +0.00(+0.00%)
Oct 30, 2017 0.1200 0.1300 0.1200 0.1300 1,438,388 +0.01(+8.33%)
Oct 27, 2017 0.1150 0.1300 0.1150 0.1200 3,145,513 +0.00(+4.35%)
Oct 26, 2017 0.1250 0.1300 0.1050 0.1150 3,649,777 -0.01(-8.00%)
Oct 25, 2017 0.1150 0.1500 0.1150 0.1250 5,748,249 +0.01(+4.17%)
Oct 24, 2017 0.1150 0.1200 0.1100 0.1200 1,028,000 +0.00(+0.00%)
Oct 23, 2017 0.1200 0.1200 0.1100 0.1200 952,111 +0.00(+4.35%)
Oct 20, 2017 0.1100 0.1300 0.1050 0.1150 2,592,171 +0.01(+4.55%)
Oct 19, 2017 0.1100 0.1100 0.1000 0.1100 1,649,124 +0.01(+4.76%)
Oct 18, 2017 0.1100 0.1100 0.1050 0.1050 1,671,595 -0.01(-4.55%)
Oct 17, 2017 0.1200 0.1200 0.1050 0.1100 1,366,711 -0.01(-8.33%)
Oct 16, 2017 0.1250 0.1400 0.1150 0.1200 5,483,900 -0.01(-4.00%)
Oct 13, 2017 0.1250 0.1450 0.1200 0.1250 7,311,422 +0.01(+4.17%)
Oct 12, 2017 0.1100 0.1250 0.1100 0.1200 958,000 +0.01(+9.09%)
Oct 11, 2017 0.1150 0.1150 0.1100 0.1100 496,500 -0.01(-8.33%)
Oct 10, 2017 0.1150 0.1300 0.1150 0.1200 1,321,400 +0.01(+9.09%)
Oct 06, 2017 0.1200 0.1250 0.1100 0.1100 1,695,670 -0.01(-4.35%)
Oct 05, 2017 0.1050 0.1400 0.1000 0.1150 5,578,528 +0.01(+4.55%)
Oct 04, 2017 0.1350 0.1350 0.1000 0.1100 2,391,146 -0.03(-18.52%)
Oct 03, 2017 0.1500 0.1500 0.1300 0.1350 1,801,160 -0.01(-6.90%)
Oct 02, 2017 0.1550 0.1600 0.1400 0.1450 2,005,074 -0.01(-6.45%)
Sep 29, 2017 0.1350 0.1700 0.1350 0.1550 3,725,850 +0.02(+14.81%)
Sep 28, 2017 0.1150 0.1400 0.1150 0.1350 1,380,100 +0.03(+22.73%)
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.