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: 2:17 PM EDT, Apr 22, 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 (%)
Feb 28, 2023 0.1150 0.1150 0.1050 0.1150 647,632 +0.00(+0.00%)
Feb 27, 2023 0.1250 0.1250 0.1050 0.1150 1,477,950 -0.01(-8.00%)
Feb 24, 2023 0.1250 0.1250 0.1150 0.1250 613,925 +0.01(+4.17%)
Feb 23, 2023 0.1250 0.1280 0.1150 0.1200 828,634 -0.01(-4.00%)
Feb 22, 2023 0.1250 0.1250 0.1200 0.1250 192,576 +0.00(+0.00%)
Feb 21, 2023 0.1250 0.1250 0.1150 0.1250 505,329 +0.00(+0.00%)
Feb 17, 2023 0.1250 0 +0.00(+0.00%)
Feb 16, 2023 0.1300 0.1350 0.1200 0.1250 1,177,355 -0.01(-3.85%)
Feb 15, 2023 0.1300 0.1300 0.1250 0.1300 520,280 +0.00(+0.00%)
Feb 14, 2023 0.1300 0.1300 0.1200 0.1300 1,266,230 +0.01(+4.00%)
Feb 13, 2023 0.1450 0.1450 0.1250 0.1250 1,027,966 -0.02(-13.79%)
Feb 10, 2023 0.1500 0.1550 0.1250 0.1450 3,160,135 -0.01(-3.33%)
Feb 09, 2023 0.1350 0.1500 0.1300 0.1500 2,001,059 +0.02(+15.38%)
Feb 08, 2023 0.1600 0.1600 0.1250 0.1300 2,711,146 -0.02(-16.13%)
Feb 07, 2023 0.1550 0.1700 0.1500 0.1550 3,330,575 +0.00(+0.00%)
Feb 06, 2023 0.1450 0.1550 0.1450 0.1550 2,352,991 +0.01(+6.90%)
Feb 03, 2023 0.1300 0.1500 0.1250 0.1450 2,861,897 +0.01(+11.54%)
Feb 02, 2023 0.1200 0.1300 0.1200 0.1300 2,724,917 +0.01(+8.33%)
Feb 01, 2023 0.1050 0.1250 0.1050 0.1200 4,002,053 +0.02(+20.00%)
Jan 31, 2023 0.1000 0.1050 0.1000 0.1000 1,521,612 -0.01(-9.09%)
Jan 30, 2023 0.1000 0.1100 0.0900 0.1100 1,601,389 +0.01(+10.00%)
Jan 27, 2023 0.0950 0.1000 0.0900 0.1000 70,710 +0.01(+5.26%)
Jan 26, 2023 0.1000 0.1000 0.0950 0.0950 253,042 +0.00(+0.00%)
Jan 25, 2023 0.1050 0.1050 0.0950 0.0950 177,300 -0.01(-5.00%)
Jan 24, 2023 0.0950 0.1000 0.0950 0.1000 398,180 +0.01(+5.26%)
Jan 23, 2023 0.1000 0.1000 0.0950 0.0950 353,965 -0.01(-9.52%)
Jan 20, 2023 0.1050 0.1050 0.0950 0.1050 332,224 +0.00(+0.00%)
Jan 19, 2023 0.1050 0.1100 0.1000 0.1050 618,173 +0.00(+5.00%)
Jan 18, 2023 0.0950 0.1050 0.0850 0.1000 1,714,669 +0.01(+11.11%)
Jan 17, 2023 0.1000 0.1000 0.0900 0.0900 225,255 -0.01(-5.26%)
Jan 16, 2023 0.1000 0.1000 0.0950 0.0950 744,954 -0.01(-5.00%)
Jan 13, 2023 0.0900 0.1000 0.0900 0.1000 1,900,912 +0.01(+17.65%)
Jan 12, 2023 0.0850 0.0900 0.0800 0.0850 1,450,685 +0.00(+0.00%)
Jan 11, 2023 0.0750 0.0900 0.0700 0.0850 2,983,288 +0.01(+21.43%)
Jan 10, 2023 0.0650 0.0700 0.0650 0.0700 1,075,551 +0.00(+0.00%)
Jan 09, 2023 0.0700 0.0700 0.0650 0.0700 370,451 +0.00(+0.00%)
Jan 06, 2023 0.0700 0.0750 0.0700 0.0700 1,109,866 +0.00(+0.00%)
Jan 05, 2023 0.0700 0.0750 0.0650 0.0700 1,295,752 -0.00(-6.67%)
Jan 04, 2023 0.0750 0.0750 0.0700 0.0750 1,095,202 +0.00(+7.14%)
Jan 03, 2023 0.0700 0.0750 0.0700 0.0700 513,290 -0.00(-6.67%)
Dec 30, 2022 0.0750 0 +0.00(+7.14%)
Dec 29, 2022 0.0750 0.0750 0.0700 0.0700 1,529,090 +0.00(+0.00%)
Dec 28, 2022 0.0700 0.0750 0.0700 0.0700 491,734 +0.00(+0.00%)
Dec 23, 2022 0.0700 0 +0.00(+0.00%)
Dec 22, 2022 0.0650 0.0700 0.0650 0.0700 158,903 +0.00(+0.00%)
Dec 21, 2022 0.0700 0.0700 0.0700 0.0700 337,697 +0.00(+0.00%)
Dec 20, 2022 0.0750 0.0750 0.0700 0.0700 414,550 -0.00(-6.67%)
Dec 19, 2022 0.0700 0.0750 0.0700 0.0750 156,014 +0.00(+0.00%)
Dec 16, 2022 0.0750 0.0750 0.0700 0.0750 103,065 +0.00(+0.00%)
Dec 15, 2022 0.0750 0.0750 0.0700 0.0750 318,032 -0.01(-6.25%)
Dec 14, 2022 0.0800 0.0800 0.0750 0.0800 138,780 +0.00(+0.00%)
Dec 13, 2022 0.0750 0.0800 0.0750 0.0800 177,513 +0.01(+6.67%)
Dec 12, 2022 0.0800 0.0800 0.0700 0.0750 487,595 -0.01(-6.25%)
Dec 09, 2022 0.0800 0.0800 0.0750 0.0800 482,250 +0.00(+0.00%)
Dec 08, 2022 0.0800 0.0800 0.0750 0.0800 148,900 +0.00(+0.00%)
Dec 07, 2022 0.0750 0.0800 0.0750 0.0800 143,110 +0.01(+6.67%)
Dec 06, 2022 0.0800 0.0800 0.0750 0.0750 82,950 -0.01(-6.25%)
Dec 05, 2022 0.0800 0.0800 0.0750 0.0800 1,229,077 +0.01(+6.67%)
Dec 02, 2022 0.0800 0.0800 0.0750 0.0750 24,741 -0.01(-6.25%)
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.