Skip to main content

Datametrex Ai Limit (TSV: DM )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 0.0250 0.0250 0.0200 0.0250 176,650 +0.01(+25.00%)
Apr 16, 2024 0.0200 0.0250 0.0200 0.0200 52,750 +0.00(+0.00%)
Apr 15, 2024 0.0250 0.0250 0.0200 0.0200 188,000 -0.01(-20.00%)
Apr 12, 2024 0.0250 0.0250 0.0200 0.0250 45,386 +0.00(+0.00%)
Apr 11, 2024 0.0250 0.0250 0.0200 0.0250 108,003 +0.00(+0.00%)
Apr 10, 2024 0.0200 0.0250 0.0200 0.0250 172,600 +0.00(+0.00%)
Apr 09, 2024 0.0250 0.0250 0.0200 0.0250 128,198 +0.00(+0.00%)
Apr 08, 2024 0.0300 0.0300 0.0250 0.0250 875,715 +0.00(+0.00%)
Apr 05, 2024 0.0250 0.0300 0.0200 0.0250 273,500 +0.00(+0.00%)
Apr 04, 2024 0.0250 0.0250 0.0200 0.0250 905,269 +0.00(+0.00%)
Apr 03, 2024 0.0300 0.0300 0.0250 0.0250 286,800 +0.00(+0.00%)
Apr 02, 2024 0.0300 0.0300 0.0250 0.0250 77,166 -0.00(-16.67%)
Apr 01, 2024 0.0250 0.0300 0.0250 0.0300 561,259 +0.00(+20.00%)
Mar 28, 2024 0.0250 0 +0.00(+0.00%)
Mar 27, 2024 0.0250 0.0300 0.0250 0.0250 55,650 +0.00(+0.00%)
Mar 26, 2024 0.0300 0.0300 0.0250 0.0250 62,000 -0.00(-16.67%)
Mar 25, 2024 0.0300 0.0300 0.0250 0.0300 265,480 +0.00(+0.00%)
Mar 22, 2024 0.0350 0.0350 0.0250 0.0300 2,671,922 +0.00(+0.00%)
Mar 21, 2024 0.0350 0.0350 0.0300 0.0300 193,000 +0.00(+0.00%)
Mar 20, 2024 0.0350 0.0350 0.0300 0.0300 173,210 -0.01(-14.29%)
Mar 19, 2024 0.0300 0.0350 0.0300 0.0350 71,080 +0.00(+0.00%)
Mar 18, 2024 0.0350 0.0400 0.0350 0.0350 1,852,532 +0.00(+0.00%)
Mar 15, 2024 0.0350 0.0400 0.0350 0.0350 140,000 +0.00(+0.00%)
Mar 14, 2024 0.0350 0.0400 0.0350 0.0350 329,686 +0.00(+0.00%)
Mar 13, 2024 0.0400 0.0400 0.0350 0.0350 282,800 -0.00(-12.50%)
Mar 12, 2024 0.0400 0.0450 0.0350 0.0400 1,206,155 -0.00(-11.11%)
Mar 11, 2024 0.0400 0.0450 0.0350 0.0450 5,410,981 +0.01(+50.00%)
Mar 08, 2024 0.0300 0.0350 0.0250 0.0300 944,505 +0.00(+0.00%)
Mar 07, 2024 0.0300 0.0350 0.0250 0.0300 1,057,778 +0.00(+0.00%)
Mar 06, 2024 0.0250 0.0300 0.0250 0.0300 328,000 +0.00(+0.00%)
Mar 05, 2024 0.0350 0.0350 0.0250 0.0300 1,828,901 -0.01(-14.29%)
Mar 04, 2024 0.0200 0.0350 0.0150 0.0350 5,991,592 +0.02(+75.00%)
Mar 01, 2024 0.0200 0.0200 0.0200 0.0200 283,190 +0.00(+0.00%)
Feb 29, 2024 0.0150 0.0200 0.0150 0.0200 385,726 +0.01(+33.33%)
Feb 28, 2024 0.0200 0.0200 0.0150 0.0150 282,000 -0.01(-25.00%)
Feb 27, 2024 0.0200 0.0200 0.0150 0.0200 495,486 +0.00(+0.00%)
Feb 26, 2024 0.0150 0.0200 0.0150 0.0200 1,018,396 +0.00(+0.00%)
Feb 23, 2024 0.0200 0.0200 0.0150 0.0200 28,055 +0.00(+0.00%)
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 29,000 +0.01(+33.33%)
Feb 21, 2024 0.0150 0.0200 0.0150 0.0150 218,000 +0.00(+0.00%)
Feb 20, 2024 0.0150 0.0200 0.0150 0.0150 105,350 -0.01(-25.00%)
Feb 16, 2024 0.0200 0 +0.00(+0.00%)
Feb 15, 2024 0.0150 0.0200 0.0150 0.0200 311,475 +0.01(+33.33%)
Feb 14, 2024 0.0200 0.0200 0.0150 0.0150 182,000 -0.01(-25.00%)
Feb 13, 2024 0.0150 0.0200 0.0150 0.0200 1,856,553 +0.01(+33.33%)
Feb 12, 2024 0.0150 0.0200 0.0150 0.0150 81,710 -0.01(-25.00%)
Feb 09, 2024 0.0200 0.0200 0.0150 0.0200 417,914 +0.01(+33.33%)
Feb 08, 2024 0.0150 0.0200 0.0150 0.0150 26,450 -0.01(-25.00%)
Feb 07, 2024 0.0200 0.0200 0.0150 0.0200 91,004 +0.00(+0.00%)
Feb 06, 2024 0.0200 0.0200 0.0150 0.0200 169,015 +0.00(+0.00%)
Feb 05, 2024 0.0150 0.0200 0.0150 0.0200 209,250 +0.01(+33.33%)
Feb 02, 2024 0.0150 0.0150 0.0150 0.0150 1,158,000 +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.