Skip to main content

Datametrex Ai Limit (TSV: DM )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 0.0150 0.0180 0.0100 0.0150 7,855,077 +0.00(+0.00%)
Jan 31, 2024 0.0200 0.0200 0.0150 0.0150 54,000 -0.01(-25.00%)
Jan 30, 2024 0.0150 0.0200 0.0150 0.0200 509,000 +0.00(+0.00%)
Jan 29, 2024 0.0200 0.0200 0.0150 0.0200 180,255 +0.00(+0.00%)
Jan 26, 2024 0.0200 0.0200 0.0150 0.0200 65,000 +0.00(+0.00%)
Jan 25, 2024 0.0200 0.0200 0.0150 0.0200 142,000 +0.00(+0.00%)
Jan 24, 2024 0.0150 0.0200 0.0150 0.0200 86,500 +0.00(+0.00%)
Jan 23, 2024 0.0200 0.0200 0.0150 0.0200 907,843 +0.01(+33.33%)
Jan 22, 2024 0.0200 0.0200 0.0150 0.0150 130,901 -0.01(-25.00%)
Jan 19, 2024 0.0200 0.0200 0.0200 0.0200 234,200 +0.01(+33.33%)
Jan 18, 2024 0.0200 0.0200 0.0150 0.0150 259,500 -0.01(-25.00%)
Jan 17, 2024 0.0200 0.0200 0.0150 0.0200 205,200 +0.01(+33.33%)
Jan 16, 2024 0.0150 0.0200 0.0150 0.0150 232,100 -0.01(-25.00%)
Jan 15, 2024 0.0200 0.0200 0.0200 0.0200 86,100 +0.00(+0.00%)
Jan 12, 2024 0.0200 0.0200 0.0200 0.0200 15,400 +0.00(+0.00%)
Jan 11, 2024 0.0150 0.0200 0.0150 0.0200 72,000 +0.00(+0.00%)
Jan 10, 2024 0.0200 0.0200 0.0150 0.0200 136,961 +0.00(+0.00%)
Jan 09, 2024 0.0150 0.0200 0.0150 0.0200 112,487 +0.00(+0.00%)
Jan 08, 2024 0.0200 0.0200 0.0150 0.0200 413,749 +0.00(+0.00%)
Jan 05, 2024 0.0200 0.0200 0.0200 0.0200 236,550 +0.00(+0.00%)
Jan 04, 2024 0.0200 0.0200 0.0200 0.0200 469,250 +0.01(+33.33%)
Jan 03, 2024 0.0200 0.0200 0.0150 0.0150 24,045 -0.01(-25.00%)
Jan 02, 2024 0.0150 0.0200 0.0150 0.0200 201,176 +0.01(+33.33%)
Dec 29, 2023 0.0150 0 -0.01(-25.00%)
Dec 28, 2023 0.0200 0.0200 0.0150 0.0200 997,036 +0.00(+0.00%)
Dec 27, 2023 0.0200 0.0200 0.0150 0.0200 968,258 +0.01(+33.33%)
Dec 22, 2023 0.0150 0 -0.01(-25.00%)
Dec 21, 2023 0.0200 0.0200 0.0150 0.0200 173,017 +0.01(+33.33%)
Dec 20, 2023 0.0150 0.0200 0.0150 0.0150 299,950 -0.01(-25.00%)
Dec 19, 2023 0.0200 0.0200 0.0150 0.0200 470,410 +0.00(+0.00%)
Dec 18, 2023 0.0150 0.0200 0.0150 0.0200 244,277 +0.01(+33.33%)
Dec 15, 2023 0.0150 0.0200 0.0150 0.0150 2,426,000 -0.01(-25.00%)
Dec 14, 2023 0.0150 0.0200 0.0150 0.0200 191,000 +0.00(+0.00%)
Dec 13, 2023 0.0200 0.0200 0.0150 0.0200 288,020 +0.01(+33.33%)
Dec 12, 2023 0.0200 0.0200 0.0150 0.0150 333,650 +0.00(+0.00%)
Dec 11, 2023 0.0200 0.0200 0.0150 0.0150 100,168 -0.01(-25.00%)
Dec 08, 2023 0.0200 0.0200 0.0150 0.0200 104,445 +0.00(+0.00%)
Dec 07, 2023 0.0150 0.0200 0.0150 0.0200 48,380 +0.01(+33.33%)
Dec 06, 2023 0.0200 0.0200 0.0150 0.0150 73,000 -0.01(-25.00%)
Dec 05, 2023 0.0150 0.0200 0.0150 0.0200 50,025 +0.00(+0.00%)
Dec 04, 2023 0.0200 0.0200 0.0150 0.0200 148,773 +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.