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 26, 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 (%)
May 31, 2022 0.1450 0.1450 0.1400 0.1400 555,675 -0.01(-6.67%)
May 30, 2022 0.1500 0.1500 0.1450 0.1500 339,850 +0.00(+0.00%)
May 27, 2022 0.1500 0.1500 0.1450 0.1500 188,540 +0.01(+3.45%)
May 26, 2022 0.1500 0.1500 0.1400 0.1450 561,700 -0.01(-3.33%)
May 25, 2022 0.1600 0.1600 0.1450 0.1500 104,836 -0.01(-3.23%)
May 24, 2022 0.1450 0.1550 0.1400 0.1550 244,537 +0.01(+6.90%)
May 20, 2022 0.1450 0 -0.01(-3.33%)
May 19, 2022 0.1600 0.1600 0.1450 0.1500 93,650 +0.00(+0.00%)
May 18, 2022 0.1600 0.1600 0.1500 0.1500 158,102 -0.01(-3.23%)
May 17, 2022 0.1500 0.1550 0.1400 0.1550 283,822 +0.01(+10.71%)
May 16, 2022 0.1500 0.1550 0.1400 0.1400 1,010,910 -0.01(-6.67%)
May 13, 2022 0.1600 0.1600 0.1500 0.1500 706,250 -0.01(-6.25%)
May 12, 2022 0.1550 0.1650 0.1550 0.1600 723,689 +0.01(+3.23%)
May 11, 2022 0.1650 0.1650 0.1550 0.1550 497,853 -0.01(-6.06%)
May 10, 2022 0.1650 0.1700 0.1630 0.1650 187,514 +0.01(+3.13%)
May 09, 2022 0.1750 0.1750 0.1600 0.1600 606,621 -0.01(-8.57%)
May 06, 2022 0.1800 0.1800 0.1750 0.1750 137,783 -0.01(-2.78%)
May 05, 2022 0.1700 0.1900 0.1650 0.1800 3,247,077 +0.01(+5.88%)
May 04, 2022 0.1550 0.1750 0.1450 0.1700 2,439,978 +0.02(+9.68%)
May 03, 2022 0.1700 0.1700 0.1500 0.1550 1,568,462 -0.02(-8.82%)
May 02, 2022 0.1650 0.1750 0.1600 0.1700 3,225,525 +0.01(+6.25%)
Apr 29, 2022 0.1600 0.1650 0.1600 0.1600 164,815 +0.00(+0.00%)
Apr 28, 2022 0.1650 0.1650 0.1550 0.1600 334,613 +0.00(+0.00%)
Apr 27, 2022 0.1600 0.1600 0.1600 0.1600 74,342 +0.00(+0.00%)
Apr 26, 2022 0.1600 0.1650 0.1550 0.1600 381,996 +0.00(+0.00%)
Apr 25, 2022 0.1600 0.1650 0.1600 0.1600 202,052 -0.01(-3.03%)
Apr 22, 2022 0.1600 0.1650 0.1600 0.1650 134,890 +0.01(+3.13%)
Apr 21, 2022 0.1600 0.1650 0.1550 0.1600 419,964 +0.00(+0.00%)
Apr 20, 2022 0.1600 0.1650 0.1600 0.1600 267,715 -0.01(-3.03%)
Apr 19, 2022 0.1650 0.1650 0.1600 0.1650 48,858 +0.00(+0.00%)
Apr 18, 2022 0.1600 0.1650 0.1600 0.1650 242,281 +0.01(+3.13%)
Apr 14, 2022 0.1600 0 +0.00(+0.00%)
Apr 13, 2022 0.1650 0.1650 0.1600 0.1600 251,474 -0.01(-3.03%)
Apr 12, 2022 0.1650 0.1650 0.1600 0.1650 151,142 +0.01(+3.13%)
Apr 11, 2022 0.1650 0.1650 0.1550 0.1600 465,676 -0.01(-3.03%)
Apr 08, 2022 0.1600 0.1650 0.1600 0.1650 167,088 +0.01(+3.13%)
Apr 07, 2022 0.1600 0.1650 0.1600 0.1600 163,192 -0.01(-3.03%)
Apr 06, 2022 0.1650 0.1650 0.1600 0.1650 130,050 +0.01(+3.13%)
Apr 05, 2022 0.1650 0.1650 0.1600 0.1600 331,041 -0.01(-3.03%)
Apr 04, 2022 0.1650 0.1650 0.1550 0.1650 592,538 -0.01(-2.94%)
Apr 01, 2022 0.1600 0.1700 0.1600 0.1700 459,425 +0.01(+6.25%)
Mar 31, 2022 0.1650 0.1650 0.1600 0.1600 195,326 +0.01(+3.23%)
Mar 30, 2022 0.1600 0.1600 0.1550 0.1550 339,499 -0.01(-3.13%)
Mar 29, 2022 0.1650 0.1650 0.1550 0.1600 281,570 +0.00(+0.00%)
Mar 28, 2022 0.1550 0.1600 0.1550 0.1600 198,757 +0.00(+0.00%)
Mar 25, 2022 0.1550 0.1650 0.1550 0.1600 234,976 +0.00(+0.00%)
Mar 24, 2022 0.1600 0.1650 0.1550 0.1600 521,198 +0.00(+0.00%)
Mar 23, 2022 0.1650 0.1700 0.1600 0.1600 429,728 -0.01(-3.03%)
Mar 22, 2022 0.1700 0.1700 0.1650 0.1650 214,460 +0.00(+0.00%)
Mar 21, 2022 0.1700 0.1700 0.1650 0.1650 122,400 +0.00(+0.00%)
Mar 18, 2022 0.1650 0.1700 0.1650 0.1650 288,469 +0.00(+0.00%)
Mar 17, 2022 0.1700 0.1700 0.1600 0.1650 487,641 +0.01(+3.13%)
Mar 16, 2022 0.1550 0.1650 0.1500 0.1600 975,455 +0.01(+3.23%)
Mar 15, 2022 0.1550 0.1550 0.1500 0.1550 144,564 +0.00(+0.00%)
Mar 14, 2022 0.1550 0.1650 0.1550 0.1550 312,373 +0.00(+0.00%)
Mar 11, 2022 0.1550 0.1600 0.1550 0.1550 281,995 +0.00(+0.00%)
Mar 10, 2022 0.1500 0.1550 0.1500 0.1550 167,105 +0.01(+3.33%)
Mar 09, 2022 0.1600 0.1600 0.1500 0.1500 205,357 +0.00(+0.00%)
Mar 08, 2022 0.1500 0.1500 0.1400 0.1500 1,019,183 -0.01(-3.23%)
Mar 07, 2022 0.1550 0.1600 0.1500 0.1550 704,838 -0.01(-6.06%)
Mar 04, 2022 0.1700 0.1700 0.1600 0.1650 384,419 -0.01(-2.94%)
Mar 03, 2022 0.1750 0.1750 0.1700 0.1700 331,882 +0.00(+0.00%)
Mar 02, 2022 0.1700 0.1750 0.1650 0.1700 101,641 +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.