Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datametrex Ai Limit (TSV: DM )

0.0250 +0.0050 (+25.00%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 23, 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, 2018 0.0800 0.0800 0.0700 0.0750 217,992 -0.01(-6.25%)
Jul 30, 2018 0.0750 0.0800 0.0750 0.0800 82,000 +0.01(+6.67%)
Jul 27, 2018 0.0750 0.0750 0.0750 0.0750 144,000 -0.01(-6.25%)
Jul 26, 2018 0.0750 0.0800 0.0750 0.0800 161,212 +0.01(+6.67%)
Jul 25, 2018 0.0800 0.0800 0.0750 0.0750 131,100 -0.01(-6.25%)
Jul 24, 2018 0.0850 0.0850 0.0800 0.0800 479,662 +0.00(+0.00%)
Jul 23, 2018 0.0800 0.0800 0.0750 0.0800 394,300 +0.00(+0.00%)
Jul 20, 2018 0.0850 0.0850 0.0750 0.0800 68,514 +0.00(+0.00%)
Jul 19, 2018 0.0800 0.0850 0.0750 0.0800 156,000 +0.01(+6.67%)
Jul 18, 2018 0.0800 0.0800 0.0750 0.0750 581,850 -0.01(-6.25%)
Jul 17, 2018 0.0750 0.0850 0.0750 0.0800 703,321 +0.01(+6.67%)
Jul 16, 2018 0.0700 0.0750 0.0700 0.0750 424,600 +0.00(+7.14%)
Jul 13, 2018 0.0700 0.0700 0.0650 0.0700 1,107,515 +0.00(+0.00%)
Jul 12, 2018 0.0750 0.0750 0.0700 0.0700 67,760 -0.00(-6.67%)
Jul 11, 2018 0.0800 0.0800 0.0750 0.0750 229,500 -0.01(-6.25%)
Jul 10, 2018 0.0750 0.0800 0.0750 0.0800 235,386 +0.01(+6.67%)
Jul 09, 2018 0.0750 0.0750 0.0750 0.0750 126,365 +0.00(+0.00%)
Jul 06, 2018 0.0800 0.0800 0.0750 0.0750 261,500 +0.00(+0.00%)
Jul 05, 2018 0.0850 0.0850 0.0750 0.0750 312,517 -0.01(-6.25%)
Jul 04, 2018 0.0900 0.0950 0.0750 0.0800 2,799,966 +0.01(+6.67%)
Jun 27, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 26, 2018 0.0850 0.0850 0.0800 0.0800 1,193,925 -0.01(-5.88%)
Jun 25, 2018 0.0900 0.0900 0.0850 0.0850 403,741 -0.00(-5.56%)
Jun 22, 2018 0.0900 0.0900 0.0850 0.0900 161,700 +0.00(+5.88%)
Jun 21, 2018 0.0850 0.0850 0.0850 0.0850 535,132 +0.00(+0.00%)
Jun 20, 2018 0.0850 0.0900 0.0850 0.0850 478,560 +0.00(+0.00%)
Jun 19, 2018 0.0900 0.0900 0.0850 0.0850 270,311 -0.00(-5.56%)
Jun 18, 2018 0.0900 0.0900 0.0850 0.0900 72,600 +0.00(+5.88%)
Jun 15, 2018 0.0850 0.0850 0.0850 785,763 +0.00(+0.00%)
Jun 14, 2018 0.0850 0.0850 0.0800 0.0850 232,500 +0.00(+0.00%)
Jun 13, 2018 0.0800 0.0900 0.0800 0.0850 880,928 +0.01(+6.25%)
Jun 12, 2018 0.0900 0.0900 0.0800 0.0800 784,387 -0.01(-11.11%)
Jun 11, 2018 0.0900 0.0900 0.0850 0.0900 291,355 +0.00(+0.00%)
Jun 08, 2018 0.0850 0.0900 0.0850 0.0900 194,100 +0.00(+0.00%)
Jun 07, 2018 0.0900 0.0950 0.0850 0.0900 572,872 +0.00(+0.00%)
Jun 06, 2018 0.0900 1,317,835 +0.00(+5.88%)
Jun 05, 2018 0.0900 0.0900 0.0850 0.0850 401,750 -0.00(-5.56%)
Jun 04, 2018 0.0900 0.0950 0.0900 0.0900 858,576 +0.00(+5.88%)
May 31, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 30, 2018 0.0850 0.0900 0.0850 0.0850 454,462 -0.00(-5.56%)
May 29, 2018 0.0950 0.1000 0.0850 0.0900 1,542,975 -0.01(-5.26%)
May 28, 2018 0.0950 0.1000 0.0900 0.0950 1,347,347 -0.01(-5.00%)
May 25, 2018 0.1200 0.1350 0.1000 0.1000 8,925,642 +0.01(+5.26%)
May 24, 2018 0.0900 0.1050 0.0850 0.0950 3,774,112 +0.01(+5.56%)
May 23, 2018 0.0900 0.0900 0.0850 0.0900 899,680 +0.00(+0.00%)
May 22, 2018 0.0950 0.1000 0.0900 0.0900 1,044,241 -0.01(-5.26%)
May 18, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 17, 2018 0.1050 0.1050 0.0950 0.1000 1,434,529 +0.00(+0.00%)
May 16, 2018 0.1050 0.1050 0.1000 0.1000 176,666 -0.00(-4.76%)
May 15, 2018 0.1050 0.1050 0.1050 0.1050 317,248 +0.00(+0.00%)
May 14, 2018 0.1100 0.1150 0.1050 0.1050 688,466 +0.00(+0.00%)
May 11, 2018 0.1050 0.1100 0.1000 0.1050 212,422 +0.00(+5.00%)
May 10, 2018 0.1100 0.1100 0.1000 0.1000 226,291 -0.01(-9.09%)
May 09, 2018 0.1100 0.1100 0.1050 0.1100 276,439 +0.00(+0.00%)
May 08, 2018 0.1150 0.1150 0.1050 0.1100 1,727,870 -0.01(-8.33%)
May 07, 2018 0.1250 0.1250 0.1150 0.1200 1,395,660 -0.01(-7.69%)
May 04, 2018 0.1300 0.1300 0.1300 0.1300 295,000 +0.00(+0.00%)
May 03, 2018 0.1300 0.1350 0.1250 0.1300 470,765 +0.00(+0.00%)
May 02, 2018 0.1300 0.1300 0.1250 0.1300 390,565 +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.