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: 11:07 AM EDT, Apr 30, 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 (%)
Nov 29, 2019 0.0250 0.0300 0.0200 0.0250 1,237,750 +0.01(+25.00%)
Nov 28, 2019 0.0200 0.0250 0.0200 0.0200 2,287,893 +0.01(+33.33%)
Nov 27, 2019 0.0150 0.0150 0.0150 0.0150 242,000 -0.01(-25.00%)
Nov 26, 2019 0.0150 0.0200 0.0150 0.0200 38,500 +0.00(+0.00%)
Nov 25, 2019 0.0200 0.0200 0.0150 0.0200 179,000 +0.00(+0.00%)
Nov 22, 2019 0.0150 0.0200 0.0150 0.0200 98,000 +0.00(+0.00%)
Nov 21, 2019 0.0200 0.0200 0.0150 0.0200 262,000 +0.01(+33.33%)
Nov 20, 2019 0.0150 0.0150 0.0150 0.0150 1,724,896 +0.00(+50.00%)
Nov 19, 2019 0.0100 0.0150 0.0100 0.0100 89,430 -0.00(-33.33%)
Nov 18, 2019 0.0150 0.0150 0.0100 0.0150 574,500 +0.00(+0.00%)
Nov 15, 2019 0.0150 0.0150 0.0100 0.0150 162,300 +0.00(+0.00%)
Nov 14, 2019 0.0100 0.0150 0.0100 0.0150 86,000 +0.00(+0.00%)
Nov 13, 2019 0.0100 0.0150 0.0100 0.0150 350,900 +0.00(+0.00%)
Nov 12, 2019 0.0100 0.0150 0.0100 0.0150 196,000 +0.00(+0.00%)
Nov 11, 2019 0.0150 0.0150 0.0100 0.0150 60,500 +0.00(+0.00%)
Nov 08, 2019 0.0150 0.0150 0.0150 0.0150 212,600 +0.00(+0.00%)
Nov 07, 2019 0.0150 0.0150 0.0100 0.0150 35,400 +0.00(+0.00%)
Nov 06, 2019 0.0150 0.0150 0.0100 0.0150 701,350 +0.00(+0.00%)
Nov 05, 2019 0.0150 0.0150 0.0150 0.0150 107,000 +0.00(+0.00%)
Nov 04, 2019 0.0150 0.0150 0.0150 0.0150 920,021 +0.00(+0.00%)
Nov 01, 2019 0.0100 0.0150 0.0100 0.0150 221,000 +0.00(+0.00%)
Oct 31, 2019 0.0150 0.0150 0.0100 0.0150 160,000 +0.00(+0.00%)
Oct 30, 2019 0.0150 0.0150 0.0150 0.0150 28,900 +0.00(+0.00%)
Oct 29, 2019 0.0150 0.0150 0.0150 0.0150 276,500 +0.00(+0.00%)
Oct 28, 2019 0.0150 0.0150 0.0100 0.0150 425,750 +0.00(+0.00%)
Oct 25, 2019 0.0150 0.0150 0.0150 0.0150 75,000 +0.00(+0.00%)
Oct 24, 2019 0.0150 0.0200 0.0150 0.0150 433,858 +0.00(+0.00%)
Oct 23, 2019 0.0150 0.0200 0.0150 0.0150 605,750 +0.00(+0.00%)
Oct 22, 2019 0.0150 0.0150 0.0100 0.0150 2,837,300 +0.00(+0.00%)
Oct 21, 2019 0.0150 0.0200 0.0150 0.0150 362,500 -0.01(-25.00%)
Oct 18, 2019 0.0100 0.0200 0.0100 0.0200 855,000 +0.01(+33.33%)
Oct 17, 2019 0.0150 0.0150 0.0150 0.0150 22,100 +0.00(+0.00%)
Oct 16, 2019 0.0200 0.0200 0.0150 0.0150 389,000 -0.01(-25.00%)
Oct 15, 2019 0.0200 0.0200 0.0100 0.0200 2,114,122 +0.00(+0.00%)
Oct 11, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 10, 2019 0.0200 0.0200 0.0200 0.0200 518,618 +0.00(+0.00%)
Oct 09, 2019 0.0200 0.0250 0.0200 0.0200 177,273 -0.01(-20.00%)
Oct 08, 2019 0.0200 0.0250 0.0150 0.0250 76,771 +0.00(+0.00%)
Oct 07, 2019 0.0250 0.0250 0.0200 0.0250 81,000 +0.01(+25.00%)
Oct 04, 2019 0.0250 0.0250 0.0200 0.0200 393,563 +0.00(+0.00%)
Oct 03, 2019 0.0200 0.0250 0.0200 0.0200 92,650 +0.00(+0.00%)
Oct 02, 2019 0.0200 0.0200 0.0200 0.0200 957,000 +0.00(+0.00%)
Oct 01, 2019 0.0200 0.0200 0.0200 0.0200 20,250 +0.00(+0.00%)
Sep 30, 2019 0.0150 0.0200 0.0150 0.0200 76,400 +0.00(+0.00%)
Sep 27, 2019 0.0200 0.0200 0.0200 0.0200 107,250 +0.00(+0.00%)
Sep 26, 2019 0.0200 0.0200 0.0200 0.0200 35,752 +0.00(+0.00%)
Sep 25, 2019 0.0250 0.0250 0.0150 0.0200 221,000 +0.00(+0.00%)
Sep 24, 2019 0.0200 0.0200 0.0200 0.0200 87,500 -0.01(-20.00%)
Sep 23, 2019 0.0200 0.0250 0.0200 0.0250 35,000 +0.01(+25.00%)
Sep 20, 2019 0.0200 0.0200 0.0150 0.0200 606,400 +0.00(+0.00%)
Sep 19, 2019 0.0200 0.0200 0.0200 0.0200 1,029,000 -0.01(-20.00%)
Sep 18, 2019 0.0250 0.0250 0.0250 0.0250 77,000 +0.01(+25.00%)
Sep 17, 2019 0.0250 0.0250 0.0200 0.0200 431,172 -0.01(-20.00%)
Sep 16, 2019 0.0250 0.0250 0.0200 0.0250 33,500 +0.01(+25.00%)
Sep 13, 2019 0.0200 0.0200 0.0200 0.0200 134,800 -0.01(-20.00%)
Sep 11, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Sep 09, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 06, 2019 0.0200 0.0250 0.0200 0.0250 311,994 +0.01(+25.00%)
Sep 05, 2019 0.0200 0.0200 0.0200 0.0200 385,500 +0.00(+0.00%)
Sep 04, 2019 0.0200 0.0200 0.0200 0.0200 167,000 +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.