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: 2:06 PM EDT, May 3, 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 (%)
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%)
May 01, 2018 0.1400 0.1400 0.1250 0.1300 496,650 -0.01(-7.14%)
Apr 30, 2018 0.1400 0.1400 0.1350 0.1400 1,047,056 +0.00(+0.00%)
Apr 27, 2018 0.1450 0.1450 0.1400 0.1400 280,262 -0.00(-3.45%)
Apr 26, 2018 0.1450 0.1500 0.1400 0.1450 333,955 +0.00(+3.57%)
Apr 25, 2018 0.1500 0.1500 0.1350 0.1400 665,238 -0.01(-6.67%)
Apr 24, 2018 0.1650 0.1650 0.1500 0.1500 1,527,357 -0.01(-3.23%)
Apr 23, 2018 0.1550 0.1550 0.1450 0.1550 1,893,302 +0.01(+3.33%)
Apr 20, 2018 0.1350 0.1550 0.1350 0.1500 2,960,812 +0.02(+15.38%)
Apr 19, 2018 0.1300 0.1300 0.1250 0.1300 269,948 +0.00(+0.00%)
Apr 18, 2018 0.1300 0.1350 0.1250 0.1300 1,533,084 -0.01(-3.70%)
Apr 17, 2018 0.1250 0.1350 0.1250 0.1350 1,585,851 +0.01(+8.00%)
Apr 16, 2018 0.1200 0.1250 0.1200 0.1250 261,004 +0.00(+0.00%)
Apr 13, 2018 0.1350 0.1350 0.1250 0.1250 850,440 -0.01(-3.85%)
Apr 12, 2018 0.1250 0.1400 0.1250 0.1300 2,596,953 +0.01(+8.33%)
Apr 11, 2018 0.1250 0.1250 0.1200 0.1200 483,450 -0.01(-4.00%)
Apr 10, 2018 0.1200 0.1300 0.1200 0.1250 461,664 +0.01(+8.70%)
Apr 09, 2018 0.1200 0.1200 0.1150 0.1150 117,396 -0.00(-4.17%)
Apr 06, 2018 0.1250 0.1250 0.1150 0.1200 661,338 -0.01(-7.69%)
Apr 05, 2018 0.1250 0.1300 0.1200 0.1300 487,125 +0.01(+8.33%)
Apr 04, 2018 0.1250 0.1250 0.1200 0.1200 609,320 -0.01(-4.00%)
Apr 03, 2018 0.1300 0.1350 0.1200 0.1250 977,914 -0.01(-3.85%)
Apr 02, 2018 0.1350 0.1450 0.1300 0.1300 1,037,120 +0.00(+0.00%)
Mar 29, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Mar 28, 2018 0.1400 0.1450 0.1250 0.1350 3,270,192 -0.01(-6.90%)
Mar 27, 2018 0.1250 0.1700 0.1250 0.1450 13,085,512 +0.02(+16.00%)
Mar 26, 2018 0.1200 0.1200 0.1150 0.1250 1,331,287 +0.00(+0.00%)
Mar 23, 2018 0.1100 0.1250 0.1100 0.1250 1,912,580 +0.01(+4.17%)
Mar 22, 2018 0.1250 0.1300 0.1100 0.1200 3,635,338 -0.01(-4.00%)
Mar 21, 2018 0.1350 0.1350 0.1200 0.1250 3,935,769 -0.01(-7.41%)
Mar 20, 2018 0.1400 0.1400 0.1300 0.1350 1,231,189 -0.01(-6.90%)
Mar 19, 2018 0.1500 0.1650 0.1400 0.1450 4,149,820 +0.00(+3.57%)
Mar 16, 2018 0.1300 0.1450 0.1250 0.1400 2,289,577 +0.01(+7.69%)
Mar 15, 2018 0.1350 0.1400 0.1250 0.1300 1,367,794 -0.01(-7.14%)
Mar 14, 2018 0.1400 0.1500 0.1350 0.1400 1,211,074 +0.01(+3.70%)
Mar 13, 2018 0.1450 0.1450 0.1350 0.1350 1,607,005 -0.01(-3.57%)
Mar 12, 2018 0.1500 0.1550 0.1300 0.1400 3,424,455 -0.01(-6.67%)
Mar 09, 2018 0.1600 0.1650 0.1500 0.1500 1,163,540 -0.02(-9.09%)
Mar 08, 2018 0.1800 0.1800 0.1550 0.1650 2,709,005 -0.02(-10.81%)
Mar 07, 2018 0.2000 0.2000 0.1800 0.1850 1,102,515 -0.01(-5.13%)
Mar 06, 2018 0.2050 0.2050 0.1950 0.1950 262,475 -0.01(-4.88%)
Mar 05, 2018 0.2050 0.2100 0.2000 0.2050 243,590 +0.00(+0.00%)
Mar 02, 2018 0.2050 0.2150 0.2050 0.2050 595,651 +0.00(+0.00%)
Mar 01, 2018 0.2150 0.2200 0.2050 0.2050 247,950 -0.01(-4.65%)
Feb 28, 2018 0.2150 0.2250 0.2050 0.2150 614,611 +0.01(+4.88%)
Feb 27, 2018 0.2300 0.2300 0.2050 0.2050 804,587 -0.03(-10.87%)
Feb 26, 2018 0.2000 0.2600 0.1950 0.2300 1,631,070 +0.02(+9.52%)
Feb 23, 2018 0.2100 0.2100 0.1900 0.2100 383,272 +0.01(+2.44%)
Feb 22, 2018 0.2200 0.2200 0.1900 0.2050 825,799 -0.02(-6.82%)
Feb 21, 2018 0.2300 0.2400 0.2050 0.2200 369,786 -0.01(-6.38%)
Feb 20, 2018 0.2400 0.2600 0.2300 0.2350 741,307 -0.01(-2.08%)
Feb 16, 2018 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Feb 15, 2018 0.2400 0.2500 0.2350 0.2350 546,975 +0.00(+0.00%)
Feb 14, 2018 0.2500 0.2600 0.2300 0.2350 2,080,635 -0.02(-6.00%)
Feb 13, 2018 0.2550 0.2800 0.2500 0.2500 2,137,643 +0.00(+0.00%)
Feb 12, 2018 0.2150 0.2950 0.2050 0.2500 4,666,310 +0.04(+16.28%)
Feb 09, 2018 0.2150 0.2300 0.2100 0.2150 426,590 +0.01(+2.38%)
Feb 08, 2018 0.2100 0.2150 0.2050 0.2100 91,950 +0.01(+2.44%)
Feb 07, 2018 0.2200 0.2250 0.2050 0.2050 483,050 +0.00(+0.00%)
Feb 06, 2018 0.2000 0.2150 0.1700 0.2050 533,347 +0.00(+2.50%)
Feb 05, 2018 0.2150 0.2150 0.1650 0.2000 1,238,740 -0.01(-6.98%)
Feb 02, 2018 0.2300 0.2400 0.2000 0.2150 965,795 -0.02(-10.42%)
Feb 01, 2018 0.2700 0.2750 0.2350 0.2400 1,119,902 -0.03(-11.11%)
Jan 31, 2018 0.2450 0.2700 0.2300 0.2700 671,376 +0.03(+10.20%)
Jan 30, 2018 0.2600 0.2600 0.2550 0.2450 2,144,729 -0.01(-3.92%)
Jan 29, 2018 0.2700 0.2700 0.2550 0.2550 488,880 -0.01(-3.77%)
Jan 26, 2018 0.2750 0.2800 0.2600 0.2650 572,542 -0.02(-5.36%)
Jan 25, 2018 0.2700 0.2900 0.2600 0.2800 895,353 -0.00(-1.75%)
Jan 24, 2018 0.3250 0.3250 0.2650 0.2850 1,236,395 -0.03(-9.52%)
Jan 23, 2018 0.2900 0.3150 0.2400 0.3150 2,875,419 +0.02(+6.78%)
Jan 22, 2018 0.3300 0.3300 0.2900 0.2950 1,115,766 -0.03(-9.23%)
Jan 19, 2018 0.3450 0.3500 0.3200 0.3250 820,929 -0.01(-1.52%)
Jan 18, 2018 0.3200 0.3500 0.3200 0.3300 1,046,441 +0.01(+3.13%)
Jan 17, 2018 0.3600 0.3600 0.2750 0.3200 2,914,580 -0.05(-13.51%)
Jan 16, 2018 0.4050 0.4150 0.3650 0.3700 1,326,969 -0.04(-10.84%)
Jan 15, 2018 0.3950 0.4200 0.3800 0.4150 749,163 +0.02(+6.41%)
Jan 12, 2018 0.4050 0.4050 0.3750 0.3900 537,800 -0.01(-2.50%)
Jan 11, 2018 0.4000 0.4100 0.3850 0.4000 548,550 +0.01(+2.56%)
Jan 10, 2018 0.3900 0.4050 0.3700 0.3900 1,071,648 +0.00(+0.00%)
Jan 09, 2018 0.4200 0.4200 0.3900 0.3900 1,190,676 -0.03(-7.14%)
Jan 08, 2018 0.4300 0.4400 0.3950 0.4200 2,615,899 +0.03(+7.69%)
Jan 05, 2018 0.3850 0.3950 0.3750 0.3900 1,082,200 +0.03(+6.85%)
Jan 04, 2018 0.4350 0.4350 0.3600 0.3650 1,907,675 -0.05(-12.05%)
Jan 03, 2018 0.4200 0.4400 0.3900 0.4150 1,324,693 +0.01(+1.22%)
Jan 02, 2018 0.3700 0.4300 0.3600 0.4100 1,775,744 +0.06(+17.14%)
Dec 29, 2017 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Dec 28, 2017 0.3900 0.3900 0.3600 0.3650 1,104,655 -0.03(-6.41%)
Dec 27, 2017 0.3950 0.4300 0.3750 0.3900 1,815,138 -0.01(-2.50%)
Dec 22, 2017 0.3650 0.4000 0.3300 0.4000 3,647,959 -0.01(-1.23%)
Dec 21, 2017 0.3850 0.4650 0.3800 0.4050 5,160,682 +0.04(+10.96%)
Dec 20, 2017 0.3800 0.3900 0.3650 0.3650 2,648,245 -0.05(-12.05%)
Dec 19, 2017 0.4500 0.4500 0.3800 0.4150 5,376,740 -0.05(-11.70%)
Dec 18, 2017 0.3750 0.4700 0.3650 0.4700 9,737,452 +0.12(+36.23%)
Dec 15, 2017 0.3200 0.3550 0.3000 0.3450 9,542,303 +0.08(+30.19%)
Dec 14, 2017 0.2800 0.2800 0.2600 0.2650 1,625,219 -0.01(-3.64%)
Dec 13, 2017 0.2500 0.2800 0.2350 0.2750 3,151,753 +0.04(+17.02%)
Dec 12, 2017 0.2550 0.2550 0.2350 0.2350 1,225,515 -0.02(-7.84%)
Dec 11, 2017 0.2600 0.2600 0.2400 0.2550 874,996 -0.01(-1.92%)
Dec 08, 2017 0.2300 0.2600 0.2300 0.2600 1,352,908 +0.03(+10.64%)
Dec 07, 2017 0.2400 0.2400 0.2200 0.2350 2,112,224 +0.00(+0.00%)
Dec 06, 2017 0.2150 0.2400 0.2050 0.2350 1,508,341 +0.02(+9.30%)
Dec 05, 2017 0.2200 0.2250 0.2100 0.2150 1,177,732 -0.01(-2.27%)
Dec 04, 2017 0.2200 0.2300 0.2150 0.2200 1,739,554 -0.01(-4.35%)
Dec 01, 2017 0.2500 0.2650 0.2250 0.2300 5,875,289 +0.02(+6.98%)
Nov 30, 2017 0.2050 0.2200 0.2000 0.2150 1,745,424 +0.01(+4.88%)
Nov 29, 2017 0.2200 0.2300 0.2000 0.2050 2,133,120 -0.02(-6.82%)
Nov 28, 2017 0.2400 0.2450 0.2200 0.2200 2,720,467 -0.01(-6.38%)
Nov 27, 2017 0.2400 0.2450 0.2150 0.2350 4,537,667 +0.01(+6.82%)
Nov 24, 2017 0.2100 0.2200 0.2000 0.2200 1,497,786 +0.01(+2.33%)
Nov 23, 2017 0.2300 0.2300 0.1950 0.2150 5,670,347 -0.02(-6.52%)
Nov 22, 2017 0.2450 0.2500 0.2200 0.2300 4,200,028 -0.01(-6.12%)
Nov 21, 2017 0.2200 0.3000 0.1750 0.2450 17,495,006 +0.02(+11.36%)
Nov 20, 2017 0.2400 0.2400 0.2100 0.2200 2,164,992 -0.01(-4.35%)
Nov 17, 2017 0.2250 0.2350 0.2000 0.2300 5,569,911 +0.02(+6.98%)
Nov 16, 2017 0.1800 0.2600 0.1750 0.2150 9,367,265 +0.04(+22.86%)
Nov 15, 2017 0.1750 0.1850 0.1700 0.1750 1,473,937 +0.00(+2.94%)
Nov 14, 2017 0.1700 0.1850 0.1650 0.1700 3,151,189 +0.01(+3.03%)
Nov 13, 2017 0.1450 0.1700 0.1400 0.1650 2,310,298 +0.02(+10.00%)
Nov 10, 2017 0.1650 0.1650 0.1450 0.1500 1,368,404 -0.01(-6.25%)
Nov 09, 2017 0.1600 0.1650 0.1500 0.1600 1,976,799 +0.00(+0.00%)
Nov 08, 2017 0.1800 0.1900 0.1550 0.1600 6,083,634 +0.00(+0.00%)
Nov 07, 2017 0.1500 0.1600 0.1300 0.1600 6,477,844 +0.01(+6.67%)
Nov 06, 2017 0.1600 0.1600 0.1500 0.1500 3,199,476 +0.00(+0.00%)
Nov 03, 2017 0.1300 0.1700 0.1300 0.1500 15,421,898 +0.02(+15.38%)
Nov 02, 2017 0.1200 0.1300 0.1150 0.1300 2,262,454 +0.01(+13.04%)
Nov 01, 2017 0.1200 0.1250 0.1150 0.1150 1,776,088 -0.01(-11.54%)
Oct 31, 2017 0.1250 0.1300 0.1200 0.1300 593,500 +0.00(+0.00%)
Oct 30, 2017 0.1200 0.1300 0.1200 0.1300 1,438,388 +0.01(+8.33%)
Oct 27, 2017 0.1150 0.1300 0.1150 0.1200 3,145,513 +0.00(+4.35%)
Oct 26, 2017 0.1250 0.1300 0.1050 0.1150 3,649,777 -0.01(-8.00%)
Oct 25, 2017 0.1150 0.1500 0.1150 0.1250 5,748,249 +0.01(+4.17%)
Oct 24, 2017 0.1150 0.1200 0.1100 0.1200 1,028,000 +0.00(+0.00%)
Oct 23, 2017 0.1200 0.1200 0.1100 0.1200 952,111 +0.00(+4.35%)
Oct 20, 2017 0.1100 0.1300 0.1050 0.1150 2,592,171 +0.01(+4.55%)
Oct 19, 2017 0.1100 0.1100 0.1000 0.1100 1,649,124 +0.01(+4.76%)
Oct 18, 2017 0.1100 0.1100 0.1050 0.1050 1,671,595 -0.01(-4.55%)
Oct 17, 2017 0.1200 0.1200 0.1050 0.1100 1,366,711 -0.01(-8.33%)
Oct 16, 2017 0.1250 0.1400 0.1150 0.1200 5,483,900 -0.01(-4.00%)
Oct 13, 2017 0.1250 0.1450 0.1200 0.1250 7,311,422 +0.01(+4.17%)
Oct 12, 2017 0.1100 0.1250 0.1100 0.1200 958,000 +0.01(+9.09%)
Oct 11, 2017 0.1150 0.1150 0.1100 0.1100 496,500 -0.01(-8.33%)
Oct 10, 2017 0.1150 0.1300 0.1150 0.1200 1,321,400 +0.01(+9.09%)
Oct 06, 2017 0.1200 0.1250 0.1100 0.1100 1,695,670 -0.01(-4.35%)
Oct 05, 2017 0.1050 0.1400 0.1000 0.1150 5,578,528 +0.01(+4.55%)
Oct 04, 2017 0.1350 0.1350 0.1000 0.1100 2,391,146 -0.03(-18.52%)
Oct 03, 2017 0.1500 0.1500 0.1300 0.1350 1,801,160 -0.01(-6.90%)
Oct 02, 2017 0.1550 0.1600 0.1400 0.1450 2,005,074 -0.01(-6.45%)
Sep 29, 2017 0.1350 0.1700 0.1350 0.1550 3,725,850 +0.02(+14.81%)
Sep 28, 2017 0.1150 0.1400 0.1150 0.1350 1,380,100 +0.03(+22.73%)
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.