Indicators

Datametrex Ai Limit (TSV: DM )

0.0150 -0.0050 (-25.00%)

Streaming Delayed Price Updated: 11:55 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		0.3500	0.3500	0.3500	0	-0.02(-4.11%)
Dec 28, 2017	0.3900	0.3900	0.3600	0.3650	1,104,655	-0.03(-6.41%)
Dec 27, 2017	0.3950	0.4300	0.3750	0.3900	1,815,138	-0.01(-2.50%)
Dec 22, 2017	0.3650	0.4000	0.3300	0.4000	3,647,959	-0.01(-1.23%)
Dec 21, 2017	0.3850	0.4650	0.3800	0.4050	5,160,682	+0.04(+10.96%)
Dec 20, 2017	0.3800	0.3900	0.3650	0.3650	2,648,245	-0.05(-12.05%)
Dec 19, 2017	0.4500	0.4500	0.3800	0.4150	5,376,740	-0.05(-11.70%)
Dec 18, 2017	0.3750	0.4700	0.3650	0.4700	9,737,452	+0.12(+36.23%)
Dec 15, 2017	0.3200	0.3550	0.3000	0.3450	9,542,303	+0.08(+30.19%)
Dec 14, 2017	0.2800	0.2800	0.2600	0.2650	1,625,219	-0.01(-3.64%)
Dec 13, 2017	0.2500	0.2800	0.2350	0.2750	3,151,753	+0.04(+17.02%)
Dec 12, 2017	0.2550	0.2550	0.2350	0.2350	1,225,515	-0.02(-7.84%)
Dec 11, 2017	0.2600	0.2600	0.2400	0.2550	874,996	-0.01(-1.92%)
Dec 08, 2017	0.2300	0.2600	0.2300	0.2600	1,352,908	+0.03(+10.64%)
Dec 07, 2017	0.2400	0.2400	0.2200	0.2350	2,112,224	+0.00(+0.00%)
Dec 06, 2017	0.2150	0.2400	0.2050	0.2350	1,508,341	+0.02(+9.30%)
Dec 05, 2017	0.2200	0.2250	0.2100	0.2150	1,177,732	-0.01(-2.27%)
Dec 04, 2017	0.2200	0.2300	0.2150	0.2200	1,739,554	-0.01(-4.35%)

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.