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

Datametrex Ai Limit (TSV: DM )

0.0180 +0.0030 (+20.00%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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, 2018 0.0450 0.0450 0.0400 0.0400 1,046,275 +0.00(+0.00%)
Nov 29, 2018 0.0500 0.0500 0.0400 0.0400 779,821 -0.01(-20.00%)
Nov 28, 2018 0.0450 0.0500 0.0450 0.0500 1,267,779 +0.00(+0.00%)
Nov 27, 2018 0.0550 0.0550 0.0500 0.0500 1,112,100 -0.00(-9.09%)
Nov 26, 2018 0.0550 0.0600 0.0550 0.0550 330,100 +0.00(+0.00%)
Nov 23, 2018 0.0600 0.0600 0.0550 0.0550 320,800 +0.00(+0.00%)
Nov 22, 2018 0.0550 0.0600 0.0550 0.0550 154,800 +0.00(+0.00%)
Nov 21, 2018 0.0650 0.0700 0.0550 0.0550 1,210,348 -0.01(-15.38%)
Nov 20, 2018 0.0650 0.0750 0.0600 0.0650 2,032,399 +0.00(+0.00%)
Nov 19, 2018 0.0550 0.0750 0.0550 0.0650 3,796,726 +0.01(+18.18%)
Nov 16, 2018 0.0600 0.0600 0.0500 0.0550 1,888,641 +0.00(+0.00%)
Nov 15, 2018 0.0600 0.0650 0.0550 0.0550 1,207,044 -0.00(-8.33%)
Nov 14, 2018 0.0600 0.0600 0.0550 0.0600 870,133 +0.00(+9.09%)
Nov 13, 2018 0.0650 0.0650 0.0550 0.0550 2,457,107 -0.01(-15.38%)
Nov 12, 2018 0.0750 0.0750 0.0650 0.0650 706,497 +0.00(+0.00%)
Nov 09, 2018 0.0850 0.0850 0.0650 0.0650 3,666,567 -0.02(-23.53%)
Nov 08, 2018 0.0900 0.1000 0.0800 0.0850 7,063,009 -0.01(-10.53%)
Nov 07, 2018 0.0500 0.0950 0.0500 0.0950 9,070,902 +0.04(+90.00%)
Nov 06, 2018 0.0450 0.0550 0.0450 0.0500 1,063,670 +0.01(+11.11%)
Nov 05, 2018 0.0450 0.0450 0.0400 0.0450 65,625 +0.00(+0.00%)
Nov 02, 2018 0.0400 0.0550 0.0350 0.0450 2,538,208 +0.00(+12.50%)
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.