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: 9:30 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 (%)
May 31, 2019 0.0300 0.0350 0.0300 0.0350 300,000 +0.01(+16.67%)
May 30, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
May 29, 2019 0.0350 0.0350 0.0300 0.0300 133,775 -0.01(-14.29%)
May 28, 2019 0.0300 0.0350 0.0300 0.0350 55,750 +0.01(+16.67%)
May 27, 2019 0.0300 0.0300 0.0300 0.0300 409,000 +0.00(+0.00%)
May 24, 2019 0.0350 0.0350 0.0300 0.0300 221,500 -0.01(-14.29%)
May 23, 2019 0.0300 0.0350 0.0300 0.0350 931,940 +0.00(+0.00%)
May 22, 2019 0.0300 0.0350 0.0300 0.0350 21,850 +0.00(+0.00%)
May 21, 2019 0.0300 0.0350 0.0300 0.0350 25,000 +0.00(+0.00%)
May 17, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 16, 2019 0.0300 0.0350 0.0300 0.0350 193,500 +0.00(+0.00%)
May 15, 2019 0.0350 0.0350 0.0300 0.0350 805,000 +0.00(+0.00%)
May 14, 2019 0.0350 0.0350 0.0350 0.0350 98,700 +0.00(+0.00%)
May 13, 2019 0.0350 0.0350 0.0300 0.0350 324,435 +0.01(+16.67%)
May 10, 2019 0.0300 0.0350 0.0300 0.0300 337,000 +0.00(+0.00%)
May 09, 2019 0.0300 0.0300 0.0300 0.0300 57,900 +0.00(+0.00%)
May 08, 2019 0.0300 0.0300 0.0300 0.0300 66,000 -0.01(-14.29%)
May 07, 2019 0.0300 0.0350 0.0300 0.0350 17,000 +0.00(+0.00%)
May 06, 2019 0.0350 0.0350 0.0300 0.0350 57,100 +0.00(+0.00%)
May 03, 2019 0.0300 0.0350 0.0300 0.0350 49,647 +0.00(+0.00%)
May 02, 2019 0.0350 0.0350 0.0350 0.0350 960,200 +0.00(+0.00%)
May 01, 2019 0.0400 0.0400 0.0350 0.0350 179,074 +0.00(+0.00%)
Apr 30, 2019 0.0350 0.0350 0.0350 0.0350 200,000 +0.00(+0.00%)
Apr 29, 2019 0.0400 0.0400 0.0350 0.0350 148,800 -0.00(-12.50%)
Apr 26, 2019 0.0400 0.0400 0.0350 0.0400 602,650 +0.00(+14.29%)
Apr 25, 2019 0.0350 0.0400 0.0350 0.0350 597,000 +0.00(+0.00%)
Apr 24, 2019 0.0400 0.0400 0.0350 0.0350 739,897 -0.00(-12.50%)
Apr 23, 2019 0.0350 0.0400 0.0350 0.0400 721,890 +0.01(+33.33%)
Apr 22, 2019 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-14.29%)
Apr 18, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 17, 2019 0.0300 0.0350 0.0300 0.0300 218,062 -0.01(-14.29%)
Apr 16, 2019 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Apr 15, 2019 0.0350 0.0350 0.0300 0.0300 12,500 +0.00(+0.00%)
Apr 12, 2019 0.0350 0.0350 0.0300 0.0300 993,899 -0.01(-14.29%)
Apr 10, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 09, 2019 0.0350 0.0350 0.0350 0.0350 420,000 +0.01(+16.67%)
Apr 08, 2019 0.0350 0.0350 0.0300 0.0300 284,200 -0.01(-14.29%)
Apr 05, 2019 0.0350 0.0350 0.0350 0.0350 121,000 +0.00(+0.00%)
Apr 04, 2019 0.0350 0.0350 0.0350 0.0350 305,500 -0.00(-12.50%)
Apr 03, 2019 0.0350 0.0400 0.0350 0.0400 546,491 +0.00(+0.00%)
Apr 02, 2019 0.0350 0.0400 0.0350 0.0400 181,000 +0.00(+14.29%)
Apr 01, 2019 0.0350 0.0400 0.0350 0.0350 48,000 +0.00(+0.00%)
Mar 29, 2019 0.0350 0.0400 0.0350 0.0350 121,000 +0.00(+0.00%)
Mar 28, 2019 0.0350 0.0350 0.0300 0.0350 361,050 +0.01(+16.67%)
Mar 27, 2019 0.0400 0.0400 0.0300 0.0300 278,925 -0.01(-14.29%)
Mar 26, 2019 0.0350 0.0400 0.0300 0.0350 31,300 +0.00(+0.00%)
Mar 25, 2019 0.0300 0.0350 0.0300 0.0350 280,600 +0.00(+0.00%)
Mar 22, 2019 0.0350 0.0350 0.0350 0.0350 384,600 -0.00(-12.50%)
Mar 21, 2019 0.0400 0.0400 0.0300 0.0400 308,250 +0.00(+0.00%)
Mar 20, 2019 0.0300 0.0400 0.0300 0.0400 33,508 +0.00(+14.29%)
Mar 19, 2019 0.0350 0.0350 0.0300 0.0350 529,214 +0.00(+0.00%)
Mar 18, 2019 0.0350 0.0350 0.0300 0.0350 400,750 +0.00(+0.00%)
Mar 15, 2019 0.0400 0.0400 0.0350 0.0350 304,050 +0.00(+0.00%)
Mar 14, 2019 0.0350 0.0400 0.0300 0.0350 1,910,482 +0.00(+0.00%)
Mar 13, 2019 0.0350 0.0400 0.0350 0.0350 158,500 +0.00(+0.00%)
Mar 12, 2019 0.0400 0.0400 0.0350 0.0350 33,700 +0.00(+0.00%)
Mar 11, 2019 0.0350 0.0400 0.0350 0.0350 51,515 -0.00(-12.50%)
Mar 08, 2019 0.0400 0.0400 0.0350 0.0400 198,100 +0.00(+14.29%)
Mar 07, 2019 0.0400 0.0400 0.0350 0.0350 122,950 +0.00(+0.00%)
Mar 06, 2019 0.0350 0.0400 0.0350 0.0350 48,750 +0.00(+0.00%)
Mar 05, 2019 0.0350 0.0400 0.0350 0.0350 742,000 +0.00(+0.00%)
Mar 04, 2019 0.0350 0.0400 0.0350 0.0350 152,500 -0.00(-12.50%)
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.