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: 3:11 PM EDT, Apr 16, 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, 2023 0.0900 0.0900 0.0800 0.0850 439,646 +0.00(+0.00%)
Mar 30, 2023 0.0900 0.0900 0.0800 0.0850 437,030 +0.00(+0.00%)
Mar 29, 2023 0.0900 0.0900 0.0850 0.0850 247,200 -0.00(-5.56%)
Mar 28, 2023 0.0850 0.0900 0.0850 0.0900 102,000 +0.00(+5.88%)
Mar 27, 2023 0.0900 0.0900 0.0850 0.0850 106,393 +0.00(+0.00%)
Mar 24, 2023 0.0850 0.0850 0.0850 0.0850 213,725 -0.00(-5.56%)
Mar 23, 2023 0.0950 0.0950 0.0900 0.0900 603,150 -0.01(-5.26%)
Mar 22, 2023 0.0950 0.0950 0.0900 0.0950 98,901 +0.00(+0.00%)
Mar 21, 2023 0.0900 0.0950 0.0850 0.0950 232,022 +0.01(+5.56%)
Mar 20, 2023 0.0950 0.0950 0.0900 0.0900 116,581 +0.00(+0.00%)
Mar 17, 2023 0.0900 0.0950 0.0900 0.0900 20,007 +0.00(+0.00%)
Mar 16, 2023 0.0850 0.0950 0.0850 0.0900 231,920 +0.00(+5.88%)
Mar 15, 2023 0.0900 0.0900 0.0850 0.0850 415,269 -0.01(-10.53%)
Mar 14, 2023 0.0950 0.1000 0.0900 0.0950 190,501 +0.00(+0.00%)
Mar 13, 2023 0.1000 0.1000 0.0900 0.0950 281,942 -0.01(-5.00%)
Mar 10, 2023 0.1000 0.1050 0.0950 0.1000 585,991 -0.01(-9.09%)
Mar 09, 2023 0.1050 0.1100 0.1050 0.1100 412,878 -0.01(-4.35%)
Mar 08, 2023 0.1100 0.1150 0.1050 0.1150 94,941 +0.00(+0.00%)
Mar 07, 2023 0.1200 0.1200 0.1100 0.1150 259,783 +0.00(+0.00%)
Mar 06, 2023 0.1100 0.1200 0.1050 0.1150 724,505 +0.01(+9.52%)
Mar 03, 2023 0.1100 0.1100 0.1050 0.1050 371,376 -0.01(-4.55%)
Mar 02, 2023 0.1100 0.1100 0.1100 0.1100 245,426 +0.00(+0.00%)
Mar 01, 2023 0.1150 0.1150 0.1100 0.1100 218,925 -0.01(-4.35%)
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%)
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.