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: 3:51 PM EDT, May 3, 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 (%)
Mar 31, 2021 0.2250 0.2300 0.2150 0.2300 1,205,865 -0.00(-2.13%)
Mar 30, 2021 0.2400 0.2400 0.2250 0.2350 629,843 -0.01(-2.08%)
Mar 29, 2021 0.2500 0.2500 0.2400 0.2400 480,470 -0.01(-2.04%)
Mar 26, 2021 0.2400 0.2450 0.2350 0.2450 633,241 +0.01(+2.08%)
Mar 25, 2021 0.2350 0.2400 0.2200 0.2400 1,594,447 +0.01(+2.13%)
Mar 24, 2021 0.2500 0.2600 0.2250 0.2350 3,174,220 -0.03(-9.62%)
Mar 23, 2021 0.2400 0.3250 0.2250 0.2600 15,302,742 +0.00(+0.00%)
Mar 22, 2021 0.2150 0.2750 0.2150 0.2600 7,253,179 +0.07(+36.84%)
Mar 19, 2021 0.2100 0.2100 0.1850 0.1900 1,382,821 -0.01(-2.56%)
Mar 18, 2021 0.2000 0.2050 0.1950 0.1950 1,108,710 +0.00(+0.00%)
Mar 17, 2021 0.2000 0.2100 0.1950 0.1950 1,667,387 -0.01(-7.14%)
Mar 16, 2021 0.2200 0.2250 0.1950 0.2100 3,573,519 -0.01(-2.33%)
Mar 15, 2021 0.2300 0.2350 0.2150 0.2150 2,614,377 +0.00(+0.00%)
Mar 12, 2021 0.2350 0.2450 0.2150 0.2150 2,932,049 -0.02(-10.42%)
Mar 11, 2021 0.2500 0.2500 0.2350 0.2400 846,111 -0.01(-2.04%)
Mar 10, 2021 0.2600 0.2600 0.2400 0.2450 1,520,586 +0.01(+2.08%)
Mar 09, 2021 0.2350 0.2500 0.2250 0.2400 1,166,903 +0.01(+6.67%)
Mar 08, 2021 0.2500 0.2500 0.2250 0.2250 1,505,893 -0.02(-10.00%)
Mar 05, 2021 0.2500 0.2600 0.2050 0.2500 5,936,425 -0.01(-1.96%)
Mar 04, 2021 0.2900 0.2900 0.2350 0.2550 6,004,062 -0.04(-13.56%)
Mar 03, 2021 0.3100 0.3100 0.2800 0.2950 1,764,914 -0.01(-1.67%)
Mar 02, 2021 0.3250 0.3300 0.2900 0.3000 3,325,531 -0.03(-7.69%)
Mar 01, 2021 0.3200 0.3300 0.3100 0.3250 5,583,387 +0.04(+16.07%)
Feb 26, 2021 0.3000 0.3050 0.2550 0.2800 7,024,398 -0.03(-9.68%)
Feb 25, 2021 0.3300 0.3300 0.2900 0.3100 3,761,620 -0.02(-6.06%)
Feb 24, 2021 0.3100 0.3350 0.2950 0.3300 7,578,046 +0.03(+8.20%)
Feb 23, 2021 0.3500 0.3700 0.2550 0.3050 20,657,744 -0.04(-12.86%)
Feb 22, 2021 0.2150 0.3500 0.2100 0.3500 25,526,624 +0.14(+66.67%)
Feb 19, 2021 0.2150 0.2150 0.2000 0.2100 2,757,074 -0.01(-4.55%)
Feb 18, 2021 0.2150 0.2300 0.2000 0.2200 4,480,281 +0.00(+0.00%)
Feb 17, 2021 0.1800 0.2450 0.1800 0.2200 24,154,848 +0.04(+22.22%)
Feb 16, 2021 0.1750 0.1800 0.1650 0.1800 2,169,222 +0.01(+2.86%)
Feb 12, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Feb 11, 2021 0.1700 0.1750 0.1650 0.1750 1,488,720 +0.00(+2.94%)
Feb 10, 2021 0.1750 0.1750 0.1650 0.1700 1,827,018 +0.00(+0.00%)
Feb 09, 2021 0.1800 0.1850 0.1650 0.1700 2,863,549 -0.01(-5.56%)
Feb 08, 2021 0.1800 0.1800 0.1700 0.1800 1,858,953 +0.00(+0.00%)
Feb 05, 2021 0.1700 0.1800 0.1650 0.1800 2,286,225 +0.01(+5.88%)
Feb 04, 2021 0.1800 0.1850 0.1700 0.1700 2,376,000 -0.01(-5.56%)
Feb 03, 2021 0.1850 0.1900 0.1700 0.1800 7,175,872 +0.02(+16.13%)
Feb 02, 2021 0.1550 0.1650 0.1500 0.1550 1,000,485 +0.00(+0.00%)
Feb 01, 2021 0.1450 0.1550 0.1450 0.1550 2,033,049 +0.00(+0.00%)
Jan 29, 2021 0.1500 0.1550 0.1450 0.1550 1,943,871 -0.01(-3.13%)
Jan 28, 2021 0.1550 0.1650 0.1450 0.1600 3,773,289 -0.01(-5.88%)
Jan 27, 2021 0.1750 0.1750 0.1650 0.1700 1,964,500 -0.01(-5.56%)
Jan 26, 2021 0.1800 0.1850 0.1750 0.1800 1,562,474 -0.01(-2.70%)
Jan 25, 2021 0.1850 0.1900 0.1700 0.1850 1,901,791 +0.00(+0.00%)
Jan 22, 2021 0.1850 0.1900 0.1800 0.1850 2,209,975 -0.01(-2.63%)
Jan 21, 2021 0.1850 0.1900 0.1800 0.1900 1,849,924 +0.01(+2.70%)
Jan 20, 2021 0.1950 0.1950 0.1850 0.1850 2,822,110 -0.01(-2.63%)
Jan 19, 2021 0.1950 0.1950 0.1800 0.1900 3,434,705 -0.01(-2.56%)
Jan 18, 2021 0.1900 0.2000 0.1850 0.1950 6,732,475 +0.02(+11.43%)
Jan 15, 2021 0.1850 0.1850 0.1650 0.1750 2,947,788 -0.01(-2.78%)
Jan 14, 2021 0.1750 0.1800 0.1600 0.1800 7,874,779 -0.01(-2.70%)
Jan 13, 2021 0.2000 0.2050 0.1750 0.1850 4,531,304 -0.01(-5.13%)
Jan 12, 2021 0.2050 0.2100 0.1900 0.1950 4,734,012 -0.01(-2.50%)
Jan 11, 2021 0.1950 0.2150 0.1900 0.2000 8,638,854 +0.02(+11.11%)
Jan 08, 2021 0.1850 0.1850 0.1700 0.1800 4,569,981 -0.01(-2.70%)
Jan 07, 2021 0.1950 0.2000 0.1800 0.1850 6,295,893 -0.01(-2.63%)
Jan 06, 2021 0.1850 0.2000 0.1750 0.1900 13,229,891 +0.02(+11.76%)
Jan 05, 2021 0.1400 0.1800 0.1350 0.1700 14,547,531 +0.03(+21.43%)
Jan 04, 2021 0.1400 0.1450 0.1350 0.1400 3,206,567 +0.00(+0.00%)
Dec 31, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Dec 30, 2020 0.1300 0.1400 0.1250 0.1350 2,086,182 +0.00(+0.00%)
Dec 29, 2020 0.1300 0.1350 0.1250 0.1350 2,622,105 +0.02(+12.50%)
Dec 24, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 23, 2020 0.1250 0.1250 0.1200 0.1250 1,025,523 +0.00(+0.00%)
Dec 22, 2020 0.1300 0.1300 0.1200 0.1250 935,951 +0.00(+0.00%)
Dec 21, 2020 0.1300 0.1300 0.1200 0.1250 1,095,545 -0.01(-3.85%)
Dec 18, 2020 0.1300 0.1300 0.1250 0.1300 618,639 +0.00(+0.00%)
Dec 17, 2020 0.1300 0.1300 0.1250 0.1300 726,929 +0.01(+4.00%)
Dec 16, 2020 0.1300 0.1300 0.1200 0.1250 2,459,764 +0.01(+4.17%)
Dec 15, 2020 0.1350 0.1350 0.1200 0.1200 1,256,084 -0.01(-7.69%)
Dec 14, 2020 0.1350 0.1350 0.1200 0.1300 2,754,101 -0.01(-3.70%)
Dec 11, 2020 0.1350 0.1400 0.1300 0.1350 2,061,078 +0.01(+3.85%)
Dec 10, 2020 0.1450 0.1450 0.1250 0.1300 2,970,032 -0.01(-7.14%)
Dec 09, 2020 0.1350 0.1500 0.1300 0.1400 10,739,505 +0.02(+16.67%)
Dec 08, 2020 0.1050 0.1200 0.1050 0.1200 3,303,765 +0.01(+14.29%)
Dec 07, 2020 0.1050 0.1100 0.1050 0.1050 726,241 +0.00(+0.00%)
Dec 04, 2020 0.1050 0.1100 0.1050 0.1050 825,900 +0.00(+5.00%)
Dec 03, 2020 0.1050 0.1100 0.1000 0.1000 1,015,999 +0.00(+0.00%)
Dec 02, 2020 0.0950 0.1000 0.0950 0.1000 1,529,398 +0.01(+5.26%)
Dec 01, 2020 0.0950 0.0950 0.0900 0.0950 866,450 +0.00(+0.00%)
Nov 30, 2020 0.0950 0.0950 0.0900 0.0950 1,035,150 +0.00(+0.00%)
Nov 27, 2020 0.1050 0.1050 0.0850 0.0950 2,600,321 -0.01(-5.00%)
Nov 26, 2020 0.1100 0.1100 0.1000 0.1000 990,550 -0.00(-4.76%)
Nov 25, 2020 0.1250 0.1250 0.1000 0.1050 3,232,188 -0.01(-12.50%)
Nov 24, 2020 0.1150 0.1250 0.1150 0.1200 1,481,798 +0.00(+4.35%)
Nov 23, 2020 0.1050 0.1200 0.1000 0.1150 1,854,010 +0.01(+9.52%)
Nov 20, 2020 0.0950 0.1050 0.0950 0.1050 945,404 +0.01(+10.53%)
Nov 19, 2020 0.0950 0.1000 0.0950 0.0950 324,000 -0.01(-5.00%)
Nov 18, 2020 0.1000 0.1000 0.0950 0.1000 477,670 +0.00(+0.00%)
Nov 17, 2020 0.1000 0.1050 0.0950 0.1000 377,323 +0.01(+5.26%)
Nov 16, 2020 0.1050 0.1100 0.0950 0.0950 571,785 -0.01(-9.52%)
Nov 13, 2020 0.0950 0.1050 0.0950 0.1050 1,058,229 +0.01(+10.53%)
Nov 12, 2020 0.1000 0.1000 0.0900 0.0950 391,679 +0.00(+0.00%)
Nov 11, 2020 0.0900 0.1000 0.0900 0.0950 598,976 +0.00(+0.00%)
Nov 10, 2020 0.0900 0.0950 0.0800 0.0950 1,008,695 +0.00(+0.00%)
Nov 09, 2020 0.1000 0.1000 0.0950 0.0950 1,190,950 -0.01(-5.00%)
Nov 06, 2020 0.1000 0.1050 0.1000 0.1000 334,145 -0.00(-4.76%)
Nov 05, 2020 0.0950 0.1050 0.0900 0.1050 795,372 +0.00(+5.00%)
Nov 04, 2020 0.1000 0.1000 0.0950 0.1000 312,413 +0.00(+0.00%)
Nov 03, 2020 0.1000 0.1000 0.0950 0.1000 284,500 +0.01(+5.26%)
Nov 02, 2020 0.1050 0.1050 0.0950 0.0950 696,383 -0.01(-9.52%)
Oct 30, 2020 0.1150 0.1150 0.1000 0.1050 1,100,700 +0.00(+0.00%)
Oct 29, 2020 0.1000 0.1050 0.1000 0.1050 658,358 +0.00(+0.00%)
Oct 28, 2020 0.1050 0.1050 0.0950 0.1050 1,661,592 +0.00(+0.00%)
Oct 27, 2020 0.1150 0.1200 0.1050 0.1050 1,423,773 +0.00(+0.00%)
Oct 26, 2020 0.1150 0.1150 0.1000 0.1050 705,930 -0.01(-8.70%)
Oct 23, 2020 0.1150 0.1200 0.1100 0.1150 663,722 +0.00(+0.00%)
Oct 22, 2020 0.1100 0.1150 0.1000 0.1150 1,108,998 +0.01(+9.52%)
Oct 21, 2020 0.1050 0.1100 0.1000 0.1050 924,604 +0.00(+0.00%)
Oct 20, 2020 0.1150 0.1150 0.1000 0.1050 1,044,719 -0.01(-4.55%)
Oct 19, 2020 0.1150 0.1150 0.1100 0.1100 364,127 -0.01(-4.35%)
Oct 16, 2020 0.1100 0.1150 0.1050 0.1150 441,939 +0.01(+4.55%)
Oct 15, 2020 0.1150 0.1200 0.1050 0.1100 957,055 -0.01(-4.35%)
Oct 14, 2020 0.1150 0.1200 0.1100 0.1150 668,760 +0.00(+0.00%)
Oct 13, 2020 0.1200 0.1250 0.1150 0.1150 596,372 -0.00(-4.17%)
Oct 09, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 08, 2020 0.1250 0.1300 0.1250 0.1250 360,600 +0.01(+4.17%)
Oct 07, 2020 0.1250 0.1250 0.1200 0.1200 206,557 -0.01(-4.00%)
Oct 06, 2020 0.1350 0.1350 0.1250 0.1250 360,045 -0.01(-3.85%)
Oct 05, 2020 0.1250 0.1350 0.1200 0.1300 648,339 +0.01(+4.00%)
Oct 02, 2020 0.1250 0.1300 0.1200 0.1250 521,504 -0.01(-3.85%)
Oct 01, 2020 0.1150 0.1300 0.1100 0.1300 1,472,301 +0.01(+13.04%)
Sep 30, 2020 0.1350 0.1350 0.1150 0.1150 2,551,332 -0.02(-14.81%)
Sep 29, 2020 0.1400 0.1400 0.1300 0.1350 1,626,108 -0.01(-3.57%)
Sep 28, 2020 0.1450 0.1450 0.1350 0.1400 544,525 -0.00(-3.45%)
Sep 25, 2020 0.1450 0.1450 0.1400 0.1450 1,258,749 +0.00(+0.00%)
Sep 24, 2020 0.1500 0.1600 0.1350 0.1450 6,933,604 +0.01(+11.54%)
Sep 21, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 18, 2020 0.1300 0.1350 0.1200 0.1300 1,234,716 +0.00(+0.00%)
Sep 17, 2020 0.1300 0.1350 0.1250 0.1300 575,555 -0.01(-3.70%)
Sep 16, 2020 0.1450 0.1450 0.1300 0.1350 740,785 -0.01(-6.90%)
Sep 15, 2020 0.1300 0.1500 0.1150 0.1450 1,910,323 +0.01(+11.54%)
Sep 14, 2020 0.1400 0.1400 0.1050 0.1300 3,574,153 -0.01(-10.34%)
Sep 11, 2020 0.1450 0.1450 0.1400 0.1450 748,283 -0.01(-3.33%)
Sep 10, 2020 0.1500 0.1550 0.1450 0.1500 904,881 +0.00(+0.00%)
Sep 09, 2020 0.1450 0.1500 0.1400 0.1500 954,156 -0.01(-3.23%)
Sep 08, 2020 0.1550 0.1550 0.1500 0.1550 930,470 +0.00(+0.00%)
Sep 04, 2020 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Sep 03, 2020 0.1550 0.1650 0.1450 0.1600 5,641,173 +0.01(+6.67%)
Sep 02, 2020 0.1600 0.1600 0.1500 0.1500 719,783 -0.01(-3.23%)
Sep 01, 2020 0.1600 0.1600 0.1550 0.1550 340,788 -0.01(-3.13%)
Aug 31, 2020 0.1600 0.1650 0.1500 0.1600 1,484,604 -0.01(-3.03%)
Aug 28, 2020 0.1650 0.1650 0.1500 0.1650 2,867,571 +0.01(+6.45%)
Aug 27, 2020 0.1500 0.1550 0.1450 0.1550 1,403,148 +0.00(+0.00%)
Aug 26, 2020 0.1500 0.1650 0.1400 0.1550 3,127,361 +0.01(+3.33%)
Aug 25, 2020 0.1450 0.1500 0.1300 0.1500 1,566,615 +0.01(+7.14%)
Aug 24, 2020 0.1500 0.1500 0.1400 0.1400 612,466 -0.00(-3.45%)
Aug 21, 2020 0.1500 0.1500 0.1450 0.1450 442,950 -0.01(-3.33%)
Aug 20, 2020 0.1500 0.1500 0.1450 0.1500 831,166 +0.00(+0.00%)
Aug 19, 2020 0.1500 0.1550 0.1450 0.1500 904,074 -0.01(-3.23%)
Aug 18, 2020 0.1600 0.1600 0.1450 0.1550 2,355,392 -0.01(-3.13%)
Aug 17, 2020 0.1600 0.1650 0.1550 0.1600 833,515 +0.01(+3.23%)
Aug 14, 2020 0.1650 0.1650 0.1550 0.1550 766,054 -0.01(-3.13%)
Aug 13, 2020 0.1550 0.1650 0.1500 0.1600 1,910,570 +0.01(+6.67%)
Aug 12, 2020 0.1650 0.1700 0.1500 0.1500 2,664,986 +0.00(+0.00%)
Aug 11, 2020 0.1650 0.1650 0.1500 0.1500 1,585,715 -0.02(-9.09%)
Aug 10, 2020 0.1650 0.1700 0.1600 0.1650 702,955 +0.00(+0.00%)
Aug 07, 2020 0.1600 0.1700 0.1600 0.1650 3,779,857 +0.00(+0.00%)
Aug 06, 2020 0.1600 0.1650 0.1550 0.1650 1,186,154 +0.01(+3.13%)
Aug 05, 2020 0.1700 0.1700 0.1550 0.1600 2,254,419 +0.00(+0.00%)
Aug 04, 2020 0.1650 0.1700 0.1550 0.1600 2,916,228 -0.01(-3.03%)
Jul 31, 2020 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jul 30, 2020 0.1350 0.1600 0.1350 0.1500 6,367,717 +0.01(+11.11%)
Jul 29, 2020 0.1550 0.1550 0.1250 0.1350 5,028,114 -0.01(-10.00%)
Jul 28, 2020 0.1650 0.1850 0.1400 0.1500 18,626,178 -0.01(-3.23%)
Jul 27, 2020 0.1050 0.1550 0.1050 0.1550 17,918,412 +0.06(+63.16%)
Jul 24, 2020 0.0950 0.0950 0.0900 0.0950 1,162,477 -0.01(-5.00%)
Jul 23, 2020 0.0950 0.1000 0.0900 0.1000 2,385,235 +0.01(+5.26%)
Jul 22, 2020 0.1000 0.1000 0.0950 0.0950 464,756 +0.00(+0.00%)
Jul 21, 2020 0.1050 0.1050 0.0950 0.0950 899,783 -0.01(-5.00%)
Jul 20, 2020 0.1000 0.1050 0.1000 0.1000 1,740,803 +0.00(+0.00%)
Jul 17, 2020 0.1000 0.1050 0.0950 0.1000 5,126,782 +0.01(+17.65%)
Jul 16, 2020 0.0900 0.0950 0.0850 0.0850 859,133 -0.01(-10.53%)
Jul 15, 2020 0.0900 0.0950 0.0900 0.0950 471,754 +0.01(+5.56%)
Jul 14, 2020 0.0900 0.0950 0.0850 0.0900 989,179 -0.01(-5.26%)
Jul 13, 2020 0.0950 0.1000 0.0900 0.0950 1,155,875 -0.01(-5.00%)
Jul 10, 2020 0.0850 0.1000 0.0850 0.1000 1,979,754 +0.01(+5.26%)
Jul 09, 2020 0.1000 0.1000 0.0900 0.0950 1,407,814 +0.00(+0.00%)
Jul 08, 2020 0.1000 0.1000 0.0950 0.0950 373,569 +0.00(+0.00%)
Jul 07, 2020 0.1000 0.1000 0.0950 0.0950 303,778 -0.01(-5.00%)
Jul 06, 2020 0.1000 0.1050 0.0950 0.1000 2,795,625 +0.00(+0.00%)
Jul 03, 2020 0.1000 0.1000 0.0950 0.1000 792,558 +0.00(+0.00%)
Jul 02, 2020 0.1100 0.1100 0.0950 0.1000 4,605,753 +0.01(+17.65%)
Jun 30, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 29, 2020 0.0950 0.1000 0.0800 0.0800 2,185,944 -0.02(-20.00%)
Jun 26, 2020 0.1000 0.1000 0.0900 0.1000 586,860 +0.00(+0.00%)
Jun 25, 2020 0.1000 0.1000 0.0900 0.1000 1,120,867 +0.01(+5.26%)
Jun 24, 2020 0.1050 0.1100 0.0950 0.0950 1,391,358 -0.01(-9.52%)
Jun 23, 2020 0.1100 0.1100 0.1000 0.1050 787,106 +0.00(+0.00%)
Jun 22, 2020 0.1050 0.1100 0.1050 0.1050 679,101 -0.01(-4.55%)
Jun 19, 2020 0.1050 0.1100 0.1050 0.1100 451,454 -0.01(-4.35%)
Jun 18, 2020 0.1150 0.1150 0.1050 0.1150 1,024,746 +0.00(+0.00%)
Jun 17, 2020 0.1150 0.1200 0.1100 0.1150 755,335 +0.00(+0.00%)
Jun 16, 2020 0.1200 0.1250 0.1100 0.1150 2,854,224 +0.00(+0.00%)
Jun 15, 2020 0.1050 0.1150 0.1050 0.1150 3,217,425 +0.01(+4.55%)
Jun 12, 2020 0.1050 0.1100 0.1050 0.1100 1,892,375 +0.01(+10.00%)
Jun 11, 2020 0.1000 0.1050 0.0950 0.1000 2,120,041 -0.00(-4.76%)
Jun 10, 2020 0.1100 0.1150 0.1000 0.1050 4,428,410 -0.01(-8.70%)
Jun 09, 2020 0.1300 0.1350 0.1150 0.1150 4,748,662 +0.00(+0.00%)
Jun 08, 2020 0.1150 0.1200 0.1100 0.1150 1,557,951 +0.00(+0.00%)
Jun 05, 2020 0.1200 0.1200 0.1100 0.1150 1,433,623 +0.00(+0.00%)
Jun 04, 2020 0.1250 0.1250 0.1150 0.1150 1,243,313 -0.01(-11.54%)
Jun 03, 2020 0.1150 0.1350 0.1100 0.1300 5,306,341 +0.01(+8.33%)
Jun 02, 2020 0.1200 0.1200 0.1150 0.1200 1,459,319 +0.00(+0.00%)
Jun 01, 2020 0.1250 0.1250 0.1200 0.1200 794,186 -0.01(-4.00%)
May 29, 2020 0.1250 0.1250 0.1150 0.1250 1,197,455 +0.01(+4.17%)
May 28, 2020 0.1250 0.1300 0.1200 0.1200 1,132,516 +0.00(+0.00%)
May 27, 2020 0.1200 0.1250 0.1150 0.1200 2,487,500 -0.01(-4.00%)
May 26, 2020 0.1250 0.1250 0.1200 0.1250 1,032,345 -0.01(-3.85%)
May 25, 2020 0.1350 0.1400 0.1250 0.1300 1,600,753 +0.00(+0.00%)
May 22, 2020 0.1250 0.1350 0.1250 0.1300 1,833,784 +0.01(+4.00%)
May 21, 2020 0.1300 0.1300 0.1250 0.1250 2,496,766 +0.00(+0.00%)
May 20, 2020 0.1350 0.1350 0.1200 0.1250 2,433,497 -0.01(-3.85%)
May 19, 2020 0.1400 0.1400 0.1300 0.1300 1,899,600 +0.00(+0.00%)
May 15, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
May 14, 2020 0.1250 0.1400 0.1200 0.1400 2,483,324 +0.02(+16.67%)
May 13, 2020 0.1350 0.1350 0.1150 0.1200 7,802,465 -0.02(-17.24%)
May 12, 2020 0.1600 0.1650 0.1350 0.1450 6,548,173 -0.02(-9.38%)
May 11, 2020 0.1850 0.1950 0.1450 0.1600 12,316,001 -0.01(-3.03%)
May 08, 2020 0.1700 0.1700 0.1650 0.1650 1,971,161 -0.01(-2.94%)
May 07, 2020 0.1750 0.1750 0.1600 0.1700 4,556,276 -0.00(-2.86%)
May 06, 2020 0.2100 0.2200 0.1700 0.1750 22,646,752 +0.01(+9.37%)
May 04, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 01, 2020 0.1500 0.1750 0.1400 0.1600 8,741,302 +0.02(+10.34%)
Apr 30, 2020 0.1500 0.1500 0.1450 0.1450 2,907,298 -0.01(-6.45%)
Apr 29, 2020 0.1550 0.1600 0.1500 0.1550 2,410,122 +0.00(+0.00%)
Apr 28, 2020 0.1650 0.1650 0.1450 0.1550 4,803,753 -0.01(-6.06%)
Apr 27, 2020 0.1400 0.1750 0.1300 0.1650 8,273,645 +0.02(+17.86%)
Apr 24, 2020 0.1400 0.1450 0.1300 0.1400 4,186,158 -0.00(-3.45%)
Apr 23, 2020 0.1400 0.1500 0.1250 0.1450 7,614,292 -0.01(-3.33%)
Apr 22, 2020 0.1500 0.1550 0.1400 0.1500 7,985,818 -0.01(-6.25%)
Apr 21, 2020 0.1750 0.1750 0.1500 0.1600 18,054,056 +0.01(+3.23%)
Apr 20, 2020 0.1350 0.1550 0.1250 0.1550 21,184,420 +0.04(+34.78%)
Apr 17, 2020 0.1700 0.1700 0.1100 0.1150 35,376,288 -0.07(-37.84%)
Apr 16, 2020 0.0950 0.1900 0.0900 0.1850 62,124,700 +0.13(+236.36%)
Apr 14, 2020 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Apr 13, 2020 0.0400 0.0450 0.0400 0.0450 1,621,172 +0.00(+12.50%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2020 0.0400 0.0400 0.0350 0.0400 952,950 +0.00(+14.29%)
Apr 07, 2020 0.0450 0.0450 0.0350 0.0350 2,472,099 -0.01(-22.22%)
Apr 06, 2020 0.0450 0.0500 0.0400 0.0450 10,648,537 +0.01(+28.57%)
Apr 03, 2020 0.0300 0.0350 0.0250 0.0350 1,368,949 +0.01(+16.67%)
Apr 02, 2020 0.0300 0.0300 0.0250 0.0300 3,635,936 +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.