Skip to main content

Datametrex Ai Limit (TSV: DM )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.0700 0.0750 0.0650 0.0750 138,429 +0.00(+7.14%)
Jul 28, 2023 0.0700 0.0700 0.0650 0.0700 254,542 +0.00(+0.00%)
Jul 27, 2023 0.0650 0.0750 0.0650 0.0700 230,304 +0.01(+7.69%)
Jul 26, 2023 0.0700 0.0700 0.0650 0.0650 117,000 +0.00(+0.00%)
Jul 25, 2023 0.0750 0.0750 0.0650 0.0650 449,942 -0.01(-13.33%)
Jul 24, 2023 0.0750 0.0750 0.0700 0.0750 152,383 +0.00(+0.00%)
Jul 21, 2023 0.0700 0.0750 0.0700 0.0750 445,054 +0.00(+7.14%)
Jul 20, 2023 0.0650 0.0700 0.0600 0.0700 241,680 +0.01(+7.69%)
Jul 19, 2023 0.0550 0.0650 0.0550 0.0650 1,111,536 +0.01(+18.18%)
Jul 18, 2023 0.0650 0.0650 0.0550 0.0550 476,217 -0.00(-8.33%)
Jul 17, 2023 0.0650 0.0650 0.0600 0.0600 95,513 +0.00(+0.00%)
Jul 14, 2023 0.0650 0.0650 0.0600 0.0600 647,390 -0.01(-7.69%)
Jul 13, 2023 0.0650 0.0700 0.0650 0.0650 179,000 +0.00(+0.00%)
Jul 12, 2023 0.0650 0.0700 0.0650 0.0650 284,000 +0.00(+0.00%)
Jul 11, 2023 0.0650 0.0700 0.0650 0.0650 527,510 -0.01(-7.14%)
Jul 10, 2023 0.0700 0.0700 0.0700 0.0700 346,365 +0.00(+0.00%)
Jul 07, 2023 0.0700 0.0750 0.0700 0.0700 312,200 +0.00(+0.00%)
Jul 06, 2023 0.0700 0.0750 0.0700 0.0700 540,817 +0.00(+0.00%)
Jul 05, 2023 0.0700 0.0750 0.0700 0.0700 224,500 +0.00(+0.00%)
Jul 04, 2023 0.0700 0.0750 0.0700 0.0700 81,773 -0.00(-6.67%)
Jun 30, 2023 0.0750 0 +0.00(+7.14%)
Jun 29, 2023 0.0700 0.0750 0.0700 0.0700 129,000 +0.00(+0.00%)
Jun 28, 2023 0.0700 0.0750 0.0700 0.0700 76,230 +0.00(+0.00%)
Jun 27, 2023 0.0700 0.0750 0.0700 0.0700 354,800 -0.00(-6.67%)
Jun 26, 2023 0.0700 0.0750 0.0700 0.0750 473,492 +0.00(+7.14%)
Jun 23, 2023 0.0750 0.0750 0.0700 0.0700 37,000 +0.00(+0.00%)
Jun 22, 2023 0.0700 0.0750 0.0700 0.0700 201,500 -0.00(-6.67%)
Jun 21, 2023 0.0700 0.0750 0.0700 0.0750 134,033 +0.00(+7.14%)
Jun 20, 2023 0.0750 0.0750 0.0700 0.0700 161,110 +0.00(+0.00%)
Jun 19, 2023 0.0750 0.0750 0.0700 0.0700 156,250 +0.00(+0.00%)
Jun 16, 2023 0.0750 0.0750 0.0700 0.0700 338,620 -0.00(-6.67%)
Jun 15, 2023 0.0750 0.0750 0.0750 0.0750 181,833 +0.00(+0.00%)
Jun 14, 2023 0.0800 0.0800 0.0750 0.0750 543,625 -0.01(-6.25%)
Jun 13, 2023 0.0800 0.0800 0.0750 0.0800 66,500 +0.00(+0.00%)
Jun 12, 2023 0.0750 0.0800 0.0750 0.0800 162,500 +0.00(+0.00%)
Jun 09, 2023 0.0750 0.0800 0.0750 0.0800 33,100 +0.01(+6.67%)
Jun 08, 2023 0.0750 0.0800 0.0750 0.0750 80,750 -0.01(-6.25%)
Jun 07, 2023 0.0800 0.0800 0.0750 0.0800 156,250 +0.00(+0.00%)
Jun 06, 2023 0.0800 0.0800 0.0750 0.0800 214,975 +0.00(+0.00%)
Jun 05, 2023 0.0750 0.0800 0.0750 0.0800 226,000 +0.00(+0.00%)
Jun 02, 2023 0.0800 0.0850 0.0750 0.0800 352,912 +0.00(+0.00%)
Jun 01, 2023 0.0850 0.0850 0.0750 0.0800 208,775 +0.00(+0.00%)
May 31, 2023 0.0750 0.0850 0.0750 0.0800 1,287,712 +0.01(+14.29%)
May 30, 2023 0.0650 0.0700 0.0650 0.0700 31,008 +0.01(+7.69%)
May 29, 2023 0.0700 0.0700 0.0650 0.0650 48,731 -0.01(-7.14%)
May 26, 2023 0.0700 0.0750 0.0650 0.0700 287,400 +0.00(+0.00%)
May 25, 2023 0.0750 0.0750 0.0650 0.0700 376,500 +0.00(+0.00%)
May 24, 2023 0.0750 0.0750 0.0650 0.0700 590,788 +0.01(+7.69%)
May 23, 2023 0.0700 0.0700 0.0650 0.0650 191,971 -0.01(-7.14%)
May 19, 2023 0.0700 0 +0.01(+7.69%)
May 18, 2023 0.0700 0.0700 0.0650 0.0650 46,412 +0.00(+0.00%)
May 17, 2023 0.0700 0.0700 0.0650 0.0650 270,642 -0.01(-7.14%)
May 16, 2023 0.0700 0.0700 0.0700 0.0700 308,000 -0.00(-6.67%)
May 15, 2023 0.0700 0.0750 0.0700 0.0750 186,736 +0.01(+15.38%)
May 12, 2023 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-7.14%)
May 11, 2023 0.0700 0.0700 0.0650 0.0700 128,760 +0.00(+0.00%)
May 10, 2023 0.0700 0.0700 0.0700 0.0700 450,260 +0.00(+0.00%)
May 09, 2023 0.0750 0.0750 0.0700 0.0700 410,275 +0.00(+0.00%)
May 08, 2023 0.0750 0.0750 0.0700 0.0700 137,350 -0.00(-6.67%)
May 05, 2023 0.0700 0.0750 0.0700 0.0750 141,666 +0.00(+7.14%)
May 04, 2023 0.0800 0.0800 0.0700 0.0700 301,669 +0.00(+0.00%)
May 03, 2023 0.0800 0.0800 0.0700 0.0700 351,564 -0.01(-12.50%)
May 02, 2023 0.0700 0.0800 0.0700 0.0800 1,267,651 +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.