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: 2:37 PM 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 (%)
Apr 30, 2018 0.1400 0.1400 0.1350 0.1400 1,047,056 +0.00(+0.00%)
Apr 27, 2018 0.1450 0.1450 0.1400 0.1400 280,262 -0.00(-3.45%)
Apr 26, 2018 0.1450 0.1500 0.1400 0.1450 333,955 +0.00(+3.57%)
Apr 25, 2018 0.1500 0.1500 0.1350 0.1400 665,238 -0.01(-6.67%)
Apr 24, 2018 0.1650 0.1650 0.1500 0.1500 1,527,357 -0.01(-3.23%)
Apr 23, 2018 0.1550 0.1550 0.1450 0.1550 1,893,302 +0.01(+3.33%)
Apr 20, 2018 0.1350 0.1550 0.1350 0.1500 2,960,812 +0.02(+15.38%)
Apr 19, 2018 0.1300 0.1300 0.1250 0.1300 269,948 +0.00(+0.00%)
Apr 18, 2018 0.1300 0.1350 0.1250 0.1300 1,533,084 -0.01(-3.70%)
Apr 17, 2018 0.1250 0.1350 0.1250 0.1350 1,585,851 +0.01(+8.00%)
Apr 16, 2018 0.1200 0.1250 0.1200 0.1250 261,004 +0.00(+0.00%)
Apr 13, 2018 0.1350 0.1350 0.1250 0.1250 850,440 -0.01(-3.85%)
Apr 12, 2018 0.1250 0.1400 0.1250 0.1300 2,596,953 +0.01(+8.33%)
Apr 11, 2018 0.1250 0.1250 0.1200 0.1200 483,450 -0.01(-4.00%)
Apr 10, 2018 0.1200 0.1300 0.1200 0.1250 461,664 +0.01(+8.70%)
Apr 09, 2018 0.1200 0.1200 0.1150 0.1150 117,396 -0.00(-4.17%)
Apr 06, 2018 0.1250 0.1250 0.1150 0.1200 661,338 -0.01(-7.69%)
Apr 05, 2018 0.1250 0.1300 0.1200 0.1300 487,125 +0.01(+8.33%)
Apr 04, 2018 0.1250 0.1250 0.1200 0.1200 609,320 -0.01(-4.00%)
Apr 03, 2018 0.1300 0.1350 0.1200 0.1250 977,914 -0.01(-3.85%)
Apr 02, 2018 0.1350 0.1450 0.1300 0.1300 1,037,120 +0.00(+0.00%)
Mar 29, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Mar 28, 2018 0.1400 0.1450 0.1250 0.1350 3,270,192 -0.01(-6.90%)
Mar 27, 2018 0.1250 0.1700 0.1250 0.1450 13,085,512 +0.02(+16.00%)
Mar 26, 2018 0.1200 0.1200 0.1150 0.1250 1,331,287 +0.00(+0.00%)
Mar 23, 2018 0.1100 0.1250 0.1100 0.1250 1,912,580 +0.01(+4.17%)
Mar 22, 2018 0.1250 0.1300 0.1100 0.1200 3,635,338 -0.01(-4.00%)
Mar 21, 2018 0.1350 0.1350 0.1200 0.1250 3,935,769 -0.01(-7.41%)
Mar 20, 2018 0.1400 0.1400 0.1300 0.1350 1,231,189 -0.01(-6.90%)
Mar 19, 2018 0.1500 0.1650 0.1400 0.1450 4,149,820 +0.00(+3.57%)
Mar 16, 2018 0.1300 0.1450 0.1250 0.1400 2,289,577 +0.01(+7.69%)
Mar 15, 2018 0.1350 0.1400 0.1250 0.1300 1,367,794 -0.01(-7.14%)
Mar 14, 2018 0.1400 0.1500 0.1350 0.1400 1,211,074 +0.01(+3.70%)
Mar 13, 2018 0.1450 0.1450 0.1350 0.1350 1,607,005 -0.01(-3.57%)
Mar 12, 2018 0.1500 0.1550 0.1300 0.1400 3,424,455 -0.01(-6.67%)
Mar 09, 2018 0.1600 0.1650 0.1500 0.1500 1,163,540 -0.02(-9.09%)
Mar 08, 2018 0.1800 0.1800 0.1550 0.1650 2,709,005 -0.02(-10.81%)
Mar 07, 2018 0.2000 0.2000 0.1800 0.1850 1,102,515 -0.01(-5.13%)
Mar 06, 2018 0.2050 0.2050 0.1950 0.1950 262,475 -0.01(-4.88%)
Mar 05, 2018 0.2050 0.2100 0.2000 0.2050 243,590 +0.00(+0.00%)
Mar 02, 2018 0.2050 0.2150 0.2050 0.2050 595,651 +0.00(+0.00%)
Mar 01, 2018 0.2150 0.2200 0.2050 0.2050 247,950 -0.01(-4.65%)
Feb 28, 2018 0.2150 0.2250 0.2050 0.2150 614,611 +0.01(+4.88%)
Feb 27, 2018 0.2300 0.2300 0.2050 0.2050 804,587 -0.03(-10.87%)
Feb 26, 2018 0.2000 0.2600 0.1950 0.2300 1,631,070 +0.02(+9.52%)
Feb 23, 2018 0.2100 0.2100 0.1900 0.2100 383,272 +0.01(+2.44%)
Feb 22, 2018 0.2200 0.2200 0.1900 0.2050 825,799 -0.02(-6.82%)
Feb 21, 2018 0.2300 0.2400 0.2050 0.2200 369,786 -0.01(-6.38%)
Feb 20, 2018 0.2400 0.2600 0.2300 0.2350 741,307 -0.01(-2.08%)
Feb 16, 2018 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Feb 15, 2018 0.2400 0.2500 0.2350 0.2350 546,975 +0.00(+0.00%)
Feb 14, 2018 0.2500 0.2600 0.2300 0.2350 2,080,635 -0.02(-6.00%)
Feb 13, 2018 0.2550 0.2800 0.2500 0.2500 2,137,643 +0.00(+0.00%)
Feb 12, 2018 0.2150 0.2950 0.2050 0.2500 4,666,310 +0.04(+16.28%)
Feb 09, 2018 0.2150 0.2300 0.2100 0.2150 426,590 +0.01(+2.38%)
Feb 08, 2018 0.2100 0.2150 0.2050 0.2100 91,950 +0.01(+2.44%)
Feb 07, 2018 0.2200 0.2250 0.2050 0.2050 483,050 +0.00(+0.00%)
Feb 06, 2018 0.2000 0.2150 0.1700 0.2050 533,347 +0.00(+2.50%)
Feb 05, 2018 0.2150 0.2150 0.1650 0.2000 1,238,740 -0.01(-6.98%)
Feb 02, 2018 0.2300 0.2400 0.2000 0.2150 965,795 -0.02(-10.42%)
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.