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: 3:52 PM EDT, Apr 18, 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 (%)
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%)
May 01, 2023 0.0750 0.0800 0.0750 0.0800 32,411 +0.01(+6.67%)
Apr 28, 2023 0.0800 0.0800 0.0750 0.0750 809,450 -0.01(-6.25%)
Apr 27, 2023 0.0800 0.0800 0.0800 0.0800 328,435 +0.00(+0.00%)
Apr 26, 2023 0.0850 0.0850 0.0750 0.0800 274,026 +0.00(+0.00%)
Apr 25, 2023 0.0850 0.0850 0.0800 0.0800 286,983 -0.01(-5.88%)
Apr 24, 2023 0.0900 0.0900 0.0850 0.0850 14,749 +0.00(+0.00%)
Apr 21, 2023 0.0850 0.0900 0.0850 0.0850 755,899 -0.00(-5.56%)
Apr 20, 2023 0.0850 0.0900 0.0850 0.0900 52,000 +0.00(+0.00%)
Apr 19, 2023 0.0900 0.0900 0.0850 0.0900 71,112 +0.00(+5.88%)
Apr 18, 2023 0.0900 0.0900 0.0850 0.0850 33,086 -0.00(-5.56%)
Apr 17, 2023 0.0950 0.0950 0.0900 0.0900 453,327 -0.01(-5.26%)
Apr 14, 2023 0.0900 0.0950 0.0900 0.0950 97,341 +0.00(+0.00%)
Apr 13, 2023 0.0900 0.0950 0.0900 0.0950 270,200 +0.01(+5.56%)
Apr 12, 2023 0.0950 0.0950 0.0900 0.0900 267,742 -0.01(-5.26%)
Apr 11, 2023 0.0900 0.1000 0.0900 0.0950 365,256 +0.01(+5.56%)
Apr 10, 2023 0.0800 0.0900 0.0800 0.0900 688,000 +0.01(+12.50%)
Apr 06, 2023 0.0800 0 +0.00(+0.00%)
Apr 05, 2023 0.0850 0.0850 0.0800 0.0800 284,889 -0.01(-5.88%)
Apr 04, 2023 0.0800 0.0850 0.0750 0.0850 373,809 +0.01(+6.25%)
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.