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: 2:10 PM EDT, Apr 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 (%)
Mar 31, 2022 0.1650 0.1650 0.1600 0.1600 195,326 +0.01(+3.23%)
Mar 30, 2022 0.1600 0.1600 0.1550 0.1550 339,499 -0.01(-3.13%)
Mar 29, 2022 0.1650 0.1650 0.1550 0.1600 281,570 +0.00(+0.00%)
Mar 28, 2022 0.1550 0.1600 0.1550 0.1600 198,757 +0.00(+0.00%)
Mar 25, 2022 0.1550 0.1650 0.1550 0.1600 234,976 +0.00(+0.00%)
Mar 24, 2022 0.1600 0.1650 0.1550 0.1600 521,198 +0.00(+0.00%)
Mar 23, 2022 0.1650 0.1700 0.1600 0.1600 429,728 -0.01(-3.03%)
Mar 22, 2022 0.1700 0.1700 0.1650 0.1650 214,460 +0.00(+0.00%)
Mar 21, 2022 0.1700 0.1700 0.1650 0.1650 122,400 +0.00(+0.00%)
Mar 18, 2022 0.1650 0.1700 0.1650 0.1650 288,469 +0.00(+0.00%)
Mar 17, 2022 0.1700 0.1700 0.1600 0.1650 487,641 +0.01(+3.13%)
Mar 16, 2022 0.1550 0.1650 0.1500 0.1600 975,455 +0.01(+3.23%)
Mar 15, 2022 0.1550 0.1550 0.1500 0.1550 144,564 +0.00(+0.00%)
Mar 14, 2022 0.1550 0.1650 0.1550 0.1550 312,373 +0.00(+0.00%)
Mar 11, 2022 0.1550 0.1600 0.1550 0.1550 281,995 +0.00(+0.00%)
Mar 10, 2022 0.1500 0.1550 0.1500 0.1550 167,105 +0.01(+3.33%)
Mar 09, 2022 0.1600 0.1600 0.1500 0.1500 205,357 +0.00(+0.00%)
Mar 08, 2022 0.1500 0.1500 0.1400 0.1500 1,019,183 -0.01(-3.23%)
Mar 07, 2022 0.1550 0.1600 0.1500 0.1550 704,838 -0.01(-6.06%)
Mar 04, 2022 0.1700 0.1700 0.1600 0.1650 384,419 -0.01(-2.94%)
Mar 03, 2022 0.1750 0.1750 0.1700 0.1700 331,882 +0.00(+0.00%)
Mar 02, 2022 0.1700 0.1750 0.1650 0.1700 101,641 +0.00(+0.00%)
Mar 01, 2022 0.1700 0.1750 0.1700 0.1700 132,598 +0.00(+0.00%)
Feb 28, 2022 0.1750 0.1750 0.1600 0.1700 175,513 -0.00(-2.86%)
Feb 25, 2022 0.1600 0.1750 0.1600 0.1750 529,360 +0.01(+9.37%)
Feb 24, 2022 0.1400 0.1600 0.1400 0.1600 562,500 +0.00(+0.00%)
Feb 23, 2022 0.1700 0.1700 0.1550 0.1600 751,674 -0.01(-3.03%)
Feb 22, 2022 0.1750 0.1750 0.1650 0.1650 360,901 -0.01(-5.71%)
Feb 18, 2022 0.1750 0 +0.00(+0.00%)
Feb 17, 2022 0.1800 0.1800 0.1750 0.1750 208,249 +0.00(+0.00%)
Feb 16, 2022 0.1800 0.1850 0.1750 0.1750 158,481 -0.01(-5.41%)
Feb 15, 2022 0.1850 0.1850 0.1750 0.1850 323,010 +0.01(+2.78%)
Feb 14, 2022 0.1800 0.1850 0.1800 0.1800 128,742 +0.00(+0.00%)
Feb 11, 2022 0.1850 0.1900 0.1800 0.1800 488,692 -0.01(-2.70%)
Feb 10, 2022 0.1850 0.1900 0.1850 0.1850 1,099,724 +0.00(+0.00%)
Feb 09, 2022 0.1900 0.1900 0.1800 0.1850 446,079 -0.01(-2.63%)
Feb 08, 2022 0.1900 0.1900 0.1850 0.1900 151,062 +0.01(+2.70%)
Feb 07, 2022 0.1900 0.1900 0.1850 0.1850 404,786 +0.00(+0.00%)
Feb 04, 2022 0.1800 0.1850 0.1700 0.1850 907,736 +0.01(+2.78%)
Feb 03, 2022 0.1850 0.1900 0.1800 461,847 -0.01(-2.70%)
Feb 02, 2022 0.1850 0.1900 0.1850 0.1850 952,663 -0.01(-2.63%)
Feb 01, 2022 0.1900 0.1900 0.1850 0.1900 540,082 +0.00(+0.00%)
Jan 31, 2022 0.1950 0.1950 0.1850 0.1900 176,156 +0.00(+0.00%)
Jan 28, 2022 0.1850 0.1900 0.1800 0.1900 314,385 +0.00(+0.00%)
Jan 27, 2022 0.1900 0.1900 0.1850 0.1900 1,539,465 +0.00(+0.00%)
Jan 26, 2022 0.1950 0.2000 0.1900 0.1900 719,137 +0.00(+0.00%)
Jan 25, 2022 0.1850 0.1900 0.1800 0.1900 420,859 +0.00(+0.00%)
Jan 24, 2022 0.1950 0.1950 0.1800 0.1900 2,398,475 -0.03(-13.64%)
Jan 21, 2022 0.2250 0.2250 0.2100 0.2200 1,873,779 -0.01(-4.35%)
Jan 20, 2022 0.2350 0.2450 0.2300 0.2300 743,528 -0.00(-1.29%)
Jan 19, 2022 0.2250 0.2400 0.2250 0.2330 1,260,919 +0.01(+3.56%)
Jan 18, 2022 0.2300 0.2350 0.2250 0.2250 879,532 -0.01(-2.17%)
Jan 17, 2022 0.2250 0.2300 0.2250 0.2300 1,260,184 -0.01(-4.17%)
Jan 14, 2022 0.2300 0.2450 0.2200 0.2400 2,452,644 +0.01(+2.13%)
Jan 13, 2022 0.2550 0.2850 0.2300 0.2350 11,006,326 +0.01(+6.82%)
Jan 12, 2022 0.1900 0.2200 0.1850 0.2200 3,598,258 +0.03(+15.79%)
Jan 11, 2022 0.1900 0.1900 0.1800 0.1900 1,518,780 +0.00(+0.00%)
Jan 10, 2022 0.1700 0.1900 0.1650 0.1900 1,600,822 +0.02(+15.15%)
Jan 07, 2022 0.1550 0.1650 0.1550 0.1650 382,945 +0.01(+3.13%)
Jan 06, 2022 0.1600 0.1650 0.1500 0.1600 730,509 +0.01(+3.23%)
Jan 05, 2022 0.1650 0.1650 0.1450 0.1550 1,049,346 -0.01(-6.06%)
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.