Skip to main content

Datametrex Ai Limit (TSV: DM )

0.0300 +0.0050 (+20.00%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.1000 0 +0.00(+0.00%)
Jun 29, 2022 0.1000 0.1050 0.1000 0.1000 203,090 -0.00(-4.76%)
Jun 28, 2022 0.1050 0.1100 0.1000 0.1050 391,568 -0.01(-4.55%)
Jun 27, 2022 0.1150 0.1150 0.1100 0.1100 306,122 -0.01(-4.35%)
Jun 24, 2022 0.1100 0.1150 0.1100 0.1150 355,601 +0.01(+4.55%)
Jun 23, 2022 0.1150 0.1150 0.1100 0.1100 499,454 -0.01(-4.35%)
Jun 22, 2022 0.1150 0.1200 0.1150 0.1150 846,476 +0.00(+0.00%)
Jun 21, 2022 0.1200 0.1200 0.1150 0.1150 2,345,938 -0.00(-4.17%)
Jun 20, 2022 0.1150 0.1250 0.1100 0.1200 2,047,464 +0.00(+4.35%)
Jun 17, 2022 0.1200 0.1250 0.1150 0.1150 652,131 -0.00(-4.17%)
Jun 16, 2022 0.1250 0.1300 0.1100 0.1200 2,617,194 -0.01(-7.69%)
Jun 15, 2022 0.1300 0.1350 0.1200 0.1300 1,012,696 -0.01(-3.70%)
Jun 14, 2022 0.1450 0.1450 0.1350 0.1350 2,335,603 -0.01(-3.57%)
Jun 13, 2022 0.1450 0.1500 0.1400 0.1400 2,192,540 -0.01(-6.67%)
Jun 10, 2022 0.1450 0.1500 0.1450 0.1500 858,056 +0.01(+3.45%)
Jun 09, 2022 0.1400 0.1550 0.1400 0.1450 3,508,571 +0.00(+3.57%)
Jun 08, 2022 0.1450 0.1450 0.1400 0.1400 333,865 +0.00(+0.00%)
Jun 07, 2022 0.1400 0.1450 0.1400 0.1400 499,602 -0.00(-3.45%)
Jun 06, 2022 0.1400 0.1450 0.1400 0.1450 186,248 +0.00(+0.00%)
Jun 03, 2022 0.1400 0.1450 0.1400 0.1450 312,200 +0.00(+3.57%)
Jun 02, 2022 0.1450 0.1450 0.1350 0.1400 300,358 +0.00(+0.00%)
Jun 01, 2022 0.1400 0.1450 0.1400 0.1400 327,979 +0.00(+0.00%)
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%)
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.