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 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 18, 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 30, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 29, 2020 0.0950 0.1000 0.0800 0.0800 2,185,944 -0.02(-20.00%)
Jun 26, 2020 0.1000 0.1000 0.0900 0.1000 586,860 +0.00(+0.00%)
Jun 25, 2020 0.1000 0.1000 0.0900 0.1000 1,120,867 +0.01(+5.26%)
Jun 24, 2020 0.1050 0.1100 0.0950 0.0950 1,391,358 -0.01(-9.52%)
Jun 23, 2020 0.1100 0.1100 0.1000 0.1050 787,106 +0.00(+0.00%)
Jun 22, 2020 0.1050 0.1100 0.1050 0.1050 679,101 -0.01(-4.55%)
Jun 19, 2020 0.1050 0.1100 0.1050 0.1100 451,454 -0.01(-4.35%)
Jun 18, 2020 0.1150 0.1150 0.1050 0.1150 1,024,746 +0.00(+0.00%)
Jun 17, 2020 0.1150 0.1200 0.1100 0.1150 755,335 +0.00(+0.00%)
Jun 16, 2020 0.1200 0.1250 0.1100 0.1150 2,854,224 +0.00(+0.00%)
Jun 15, 2020 0.1050 0.1150 0.1050 0.1150 3,217,425 +0.01(+4.55%)
Jun 12, 2020 0.1050 0.1100 0.1050 0.1100 1,892,375 +0.01(+10.00%)
Jun 11, 2020 0.1000 0.1050 0.0950 0.1000 2,120,041 -0.00(-4.76%)
Jun 10, 2020 0.1100 0.1150 0.1000 0.1050 4,428,410 -0.01(-8.70%)
Jun 09, 2020 0.1300 0.1350 0.1150 0.1150 4,748,662 +0.00(+0.00%)
Jun 08, 2020 0.1150 0.1200 0.1100 0.1150 1,557,951 +0.00(+0.00%)
Jun 05, 2020 0.1200 0.1200 0.1100 0.1150 1,433,623 +0.00(+0.00%)
Jun 04, 2020 0.1250 0.1250 0.1150 0.1150 1,243,313 -0.01(-11.54%)
Jun 03, 2020 0.1150 0.1350 0.1100 0.1300 5,306,341 +0.01(+8.33%)
Jun 02, 2020 0.1200 0.1200 0.1150 0.1200 1,459,319 +0.00(+0.00%)
Jun 01, 2020 0.1250 0.1250 0.1200 0.1200 794,186 -0.01(-4.00%)
May 29, 2020 0.1250 0.1250 0.1150 0.1250 1,197,455 +0.01(+4.17%)
May 28, 2020 0.1250 0.1300 0.1200 0.1200 1,132,516 +0.00(+0.00%)
May 27, 2020 0.1200 0.1250 0.1150 0.1200 2,487,500 -0.01(-4.00%)
May 26, 2020 0.1250 0.1250 0.1200 0.1250 1,032,345 -0.01(-3.85%)
May 25, 2020 0.1350 0.1400 0.1250 0.1300 1,600,753 +0.00(+0.00%)
May 22, 2020 0.1250 0.1350 0.1250 0.1300 1,833,784 +0.01(+4.00%)
May 21, 2020 0.1300 0.1300 0.1250 0.1250 2,496,766 +0.00(+0.00%)
May 20, 2020 0.1350 0.1350 0.1200 0.1250 2,433,497 -0.01(-3.85%)
May 19, 2020 0.1400 0.1400 0.1300 0.1300 1,899,600 +0.00(+0.00%)
May 15, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
May 14, 2020 0.1250 0.1400 0.1200 0.1400 2,483,324 +0.02(+16.67%)
May 13, 2020 0.1350 0.1350 0.1150 0.1200 7,802,465 -0.02(-17.24%)
May 12, 2020 0.1600 0.1650 0.1350 0.1450 6,548,173 -0.02(-9.38%)
May 11, 2020 0.1850 0.1950 0.1450 0.1600 12,316,001 -0.01(-3.03%)
May 08, 2020 0.1700 0.1700 0.1650 0.1650 1,971,161 -0.01(-2.94%)
May 07, 2020 0.1750 0.1750 0.1600 0.1700 4,556,276 -0.00(-2.86%)
May 06, 2020 0.2100 0.2200 0.1700 0.1750 22,646,752 +0.01(+9.37%)
May 04, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 01, 2020 0.1500 0.1750 0.1400 0.1600 8,741,302 +0.02(+10.34%)
Apr 30, 2020 0.1500 0.1500 0.1450 0.1450 2,907,298 -0.01(-6.45%)
Apr 29, 2020 0.1550 0.1600 0.1500 0.1550 2,410,122 +0.00(+0.00%)
Apr 28, 2020 0.1650 0.1650 0.1450 0.1550 4,803,753 -0.01(-6.06%)
Apr 27, 2020 0.1400 0.1750 0.1300 0.1650 8,273,645 +0.02(+17.86%)
Apr 24, 2020 0.1400 0.1450 0.1300 0.1400 4,186,158 -0.00(-3.45%)
Apr 23, 2020 0.1400 0.1500 0.1250 0.1450 7,614,292 -0.01(-3.33%)
Apr 22, 2020 0.1500 0.1550 0.1400 0.1500 7,985,818 -0.01(-6.25%)
Apr 21, 2020 0.1750 0.1750 0.1500 0.1600 18,054,056 +0.01(+3.23%)
Apr 20, 2020 0.1350 0.1550 0.1250 0.1550 21,184,420 +0.04(+34.78%)
Apr 17, 2020 0.1700 0.1700 0.1100 0.1150 35,376,288 -0.07(-37.84%)
Apr 16, 2020 0.0950 0.1900 0.0900 0.1850 62,124,700 +0.13(+236.36%)
Apr 14, 2020 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Apr 13, 2020 0.0400 0.0450 0.0400 0.0450 1,621,172 +0.00(+12.50%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2020 0.0400 0.0400 0.0350 0.0400 952,950 +0.00(+14.29%)
Apr 07, 2020 0.0450 0.0450 0.0350 0.0350 2,472,099 -0.01(-22.22%)
Apr 06, 2020 0.0450 0.0500 0.0400 0.0450 10,648,537 +0.01(+28.57%)
Apr 03, 2020 0.0300 0.0350 0.0250 0.0350 1,368,949 +0.01(+16.67%)
Apr 02, 2020 0.0300 0.0300 0.0250 0.0300 3,635,936 +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.