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: 3:11 PM EDT, Apr 26, 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, 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%)
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.