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: 3:44 PM EDT, Apr 23, 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 (%)
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%)
Dec 01, 2022 0.0850 0.0850 0.0750 0.0800 300,461 -0.01(-5.88%)
Nov 30, 2022 0.0800 0.0850 0.0800 0.0850 271,995 +0.01(+6.25%)
Nov 29, 2022 0.0850 0.0850 0.0750 0.0800 212,498 +0.00(+0.00%)
Nov 28, 2022 0.0800 0.0800 0.0750 0.0800 150,431 +0.00(+0.00%)
Nov 25, 2022 0.0800 0.0800 0.0800 0.0800 96,103 +0.00(+0.00%)
Nov 24, 2022 0.0800 0.0800 0.0750 0.0800 339,790 +0.00(+0.00%)
Nov 23, 2022 0.0800 0.0800 0.0750 0.0800 761,317 +0.00(+0.00%)
Nov 22, 2022 0.0850 0.0850 0.0800 0.0800 485,890 +0.00(+0.00%)
Nov 21, 2022 0.0800 0.0850 0.0800 0.0800 122,594 +0.00(+0.00%)
Nov 18, 2022 0.0850 0.0850 0.0800 0.0800 193,395 -0.01(-5.88%)
Nov 17, 2022 0.0850 0.0850 0.0800 0.0850 124,530 +0.01(+6.25%)
Nov 16, 2022 0.0850 0.0850 0.0800 0.0800 61,360 -0.01(-5.88%)
Nov 15, 2022 0.0900 0.0900 0.0800 0.0850 389,682 -0.00(-5.56%)
Nov 14, 2022 0.0850 0.0900 0.0800 0.0900 694,301 +0.01(+12.50%)
Nov 11, 2022 0.0850 0.0850 0.0800 0.0800 18,466 -0.01(-5.88%)
Nov 10, 2022 0.0850 0.0850 0.0800 0.0850 782,331 -0.00(-5.56%)
Nov 09, 2022 0.0850 0.0900 0.0850 0.0900 37,025 +0.00(+0.00%)
Nov 08, 2022 0.0850 0.0900 0.0850 0.0900 670,650 +0.00(+5.88%)
Nov 07, 2022 0.0850 0.0950 0.0850 0.0850 610,585 +0.00(+0.00%)
Nov 04, 2022 0.0850 0.0900 0.0800 0.0850 283,379 +0.00(+0.00%)
Nov 03, 2022 0.0900 0.0900 0.0850 0.0850 710,885 +0.00(+0.00%)
Nov 02, 2022 0.0900 0.0900 0.0850 0.0850 67,593 +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.