Skip to main content

Datametrex Ai Limit (TSV: DM )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.0550 0.0550 0.0500 0.0500 224,430 -0.00(-9.09%)
Oct 30, 2023 0.0550 0.0600 0.0550 0.0550 1,145,241 -0.00(-8.33%)
Oct 27, 2023 0.0600 0.0600 0.0600 0.0600 329,237 +0.00(+9.09%)
Oct 26, 2023 0.0600 0.0600 0.0550 0.0550 79,400 -0.00(-8.33%)
Oct 25, 2023 0.0550 0.0600 0.0550 0.0600 448,030 +0.00(+0.00%)
Oct 24, 2023 0.0550 0.0600 0.0550 0.0600 341,587 +0.00(+0.00%)
Oct 23, 2023 0.0600 0.0600 0.0600 0.0600 1,667,959 +0.00(+0.00%)
Oct 20, 2023 0.0600 0.0650 0.0600 0.0600 420,280 -0.01(-7.69%)
Oct 19, 2023 0.0650 0.0650 0.0600 0.0650 773,000 +0.01(+8.33%)
Oct 18, 2023 0.0600 0.0600 0.0600 0.0600 19,182 +0.00(+0.00%)
Oct 17, 2023 0.0650 0.0650 0.0600 0.0600 152,000 -0.01(-7.69%)
Oct 16, 2023 0.0700 0.0700 0.0650 0.0650 581,355 +0.00(+0.00%)
Oct 13, 2023 0.0650 0.0650 0.0650 0.0650 542,001 +0.00(+0.00%)
Oct 12, 2023 0.0650 0.0700 0.0650 0.0650 452,735 -0.01(-7.14%)
Oct 11, 2023 0.0700 0.0700 0.0600 0.0700 1,133,316 +0.01(+7.69%)
Oct 10, 2023 0.0650 0.0700 0.0650 0.0650 612,010 +0.00(+0.00%)
Oct 06, 2023 0.0650 0 +0.01(+8.33%)
Oct 05, 2023 0.0600 0.0650 0.0600 0.0600 168,000 +0.00(+9.09%)
Oct 04, 2023 0.0650 0.0650 0.0550 0.0550 331,980 -0.01(-15.38%)
Oct 03, 2023 0.0600 0.0650 0.0600 0.0650 1,082,084 +0.00(+0.00%)
Oct 02, 2023 0.0650 0.0650 0.0600 0.0650 525,590 -0.01(-7.14%)
Sep 29, 2023 0.0600 0.0700 0.0600 0.0700 299,700 +0.01(+16.67%)
Sep 28, 2023 0.0650 0.0650 0.0600 0.0600 30,051 +0.00(+0.00%)
Sep 27, 2023 0.0550 0.0650 0.0550 0.0600 981,990 +0.00(+0.00%)
Sep 26, 2023 0.0600 0.0650 0.0550 0.0600 3,317,731 +0.00(+0.00%)
Sep 25, 2023 0.0700 0.0600 0.0600 0.0600 712,100 -0.01(-14.29%)
Sep 22, 2023 0.0750 0.0750 0.0650 0.0700 759,883 +0.00(+0.00%)
Sep 21, 2023 0.0750 0.0750 0.0650 0.0700 333,499 -0.00(-6.67%)
Sep 20, 2023 0.0700 0.0750 0.0650 0.0750 1,252,399 +0.00(+0.00%)
Sep 19, 2023 0.0800 0.0800 0.0700 0.0750 252,925 +0.00(+0.00%)
Sep 18, 2023 0.0850 0.0850 0.0750 0.0750 297,814 -0.01(-11.76%)
Sep 15, 2023 0.0850 0.0900 0.0800 0.0850 1,011,476 +0.00(+0.00%)
Sep 14, 2023 0.0800 0.0900 0.0750 0.0850 2,541,696 +0.01(+13.33%)
Sep 13, 2023 0.0750 0.0800 0.0750 0.0750 535,585 +0.00(+0.00%)
Sep 12, 2023 0.0750 0.0750 0.0700 0.0750 581,000 +0.00(+7.14%)
Sep 11, 2023 0.0750 0.0800 0.0700 0.0700 485,001 -0.00(-6.67%)
Sep 08, 2023 0.0750 0.0750 0.0750 0.0750 182,000 +0.00(+0.00%)
Sep 07, 2023 0.0700 0.0750 0.0650 0.0750 734,662 +0.00(+7.14%)
Sep 06, 2023 0.0650 0.0700 0.0600 0.0700 936,385 +0.01(+7.69%)
Sep 05, 2023 0.0600 0.0650 0.0600 0.0650 426,146 +0.01(+8.33%)
Sep 01, 2023 0.0600 0 +0.00(+0.00%)
Aug 31, 2023 0.0550 0.0600 0.0550 0.0600 1,014,436 +0.00(+0.00%)
Aug 30, 2023 0.0600 0.0650 0.0500 0.0600 2,019,810 -0.01(-7.69%)
Aug 29, 2023 0.0600 0.0700 0.0600 0.0650 77,500 +0.00(+0.00%)
Aug 28, 2023 0.0650 0.0650 0.0650 0.0650 117,913 +0.00(+0.00%)
Aug 25, 2023 0.0650 0.0650 0.0650 0.0650 161,403 +0.00(+0.00%)
Aug 24, 2023 0.0600 0.0650 0.0600 0.0650 52,000 +0.00(+0.00%)
Aug 23, 2023 0.0650 0.0650 0.0600 0.0650 124,553 +0.00(+0.00%)
Aug 22, 2023 0.0600 0.0650 0.0600 0.0650 48,325 +0.01(+8.33%)
Aug 21, 2023 0.0650 0.0650 0.0600 0.0600 116,390 -0.01(-7.69%)
Aug 18, 2023 0.0650 0.0650 0.0600 0.0650 151,040 +0.00(+0.00%)
Aug 17, 2023 0.0650 0.0650 0.0650 0.0650 40,035 +0.00(+0.00%)
Aug 16, 2023 0.0650 0.0700 0.0650 0.0650 254,825 +0.00(+0.00%)
Aug 15, 2023 0.0650 0.0650 0.0650 0.0650 152,154 +0.00(+0.00%)
Aug 14, 2023 0.0650 0.0700 0.0650 0.0650 217,181 -0.01(-7.14%)
Aug 11, 2023 0.0700 0.0700 0.0650 0.0700 110,370 +0.00(+0.00%)
Aug 10, 2023 0.0650 0.0700 0.0650 0.0700 59,000 +0.01(+7.69%)
Aug 09, 2023 0.0700 0.0700 0.0650 0.0650 59,135 -0.01(-7.14%)
Aug 08, 2023 0.0700 0.0700 0.0650 0.0700 129,833 +0.00(+0.00%)
Aug 04, 2023 0.0700 0 +0.01(+7.69%)
Aug 03, 2023 0.0750 0.0750 0.0650 0.0650 201,200 -0.01(-7.14%)
Aug 02, 2023 0.0750 0.0750 0.0650 0.0700 130,625 +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.