Skip to main content

Datametrex Ai Limit (TSV: DM )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 0.0750 0.0750 0.0700 0.0700 137,350 -0.00(-6.67%)
May 05, 2023 0.0700 0.0750 0.0700 0.0750 141,666 +0.00(+7.14%)
May 04, 2023 0.0800 0.0800 0.0700 0.0700 301,669 +0.00(+0.00%)
May 03, 2023 0.0800 0.0800 0.0700 0.0700 351,564 -0.01(-12.50%)
May 02, 2023 0.0700 0.0800 0.0700 0.0800 1,267,651 +0.00(+0.00%)
May 01, 2023 0.0750 0.0800 0.0750 0.0800 32,411 +0.01(+6.67%)
Apr 28, 2023 0.0800 0.0800 0.0750 0.0750 809,450 -0.01(-6.25%)
Apr 27, 2023 0.0800 0.0800 0.0800 0.0800 328,435 +0.00(+0.00%)
Apr 26, 2023 0.0850 0.0850 0.0750 0.0800 274,026 +0.00(+0.00%)
Apr 25, 2023 0.0850 0.0850 0.0800 0.0800 286,983 -0.01(-5.88%)
Apr 24, 2023 0.0900 0.0900 0.0850 0.0850 14,749 +0.00(+0.00%)
Apr 21, 2023 0.0850 0.0900 0.0850 0.0850 755,899 -0.00(-5.56%)
Apr 20, 2023 0.0850 0.0900 0.0850 0.0900 52,000 +0.00(+0.00%)
Apr 19, 2023 0.0900 0.0900 0.0850 0.0900 71,112 +0.00(+5.88%)
Apr 18, 2023 0.0900 0.0900 0.0850 0.0850 33,086 -0.00(-5.56%)
Apr 17, 2023 0.0950 0.0950 0.0900 0.0900 453,327 -0.01(-5.26%)
Apr 14, 2023 0.0900 0.0950 0.0900 0.0950 97,341 +0.00(+0.00%)
Apr 13, 2023 0.0900 0.0950 0.0900 0.0950 270,200 +0.01(+5.56%)
Apr 12, 2023 0.0950 0.0950 0.0900 0.0900 267,742 -0.01(-5.26%)
Apr 11, 2023 0.0900 0.1000 0.0900 0.0950 365,256 +0.01(+5.56%)
Apr 10, 2023 0.0800 0.0900 0.0800 0.0900 688,000 +0.01(+12.50%)
Apr 06, 2023 0.0800 0 +0.00(+0.00%)
Apr 05, 2023 0.0850 0.0850 0.0800 0.0800 284,889 -0.01(-5.88%)
Apr 04, 2023 0.0800 0.0850 0.0750 0.0850 373,809 +0.01(+6.25%)
Apr 03, 2023 0.0800 0.0800 0.0800 0.0800 684,782 -0.01(-5.88%)
Mar 31, 2023 0.0900 0.0900 0.0800 0.0850 439,646 +0.00(+0.00%)
Mar 30, 2023 0.0900 0.0900 0.0800 0.0850 437,030 +0.00(+0.00%)
Mar 29, 2023 0.0900 0.0900 0.0850 0.0850 247,200 -0.00(-5.56%)
Mar 28, 2023 0.0850 0.0900 0.0850 0.0900 102,000 +0.00(+5.88%)
Mar 27, 2023 0.0900 0.0900 0.0850 0.0850 106,393 +0.00(+0.00%)
Mar 24, 2023 0.0850 0.0850 0.0850 0.0850 213,725 -0.00(-5.56%)
Mar 23, 2023 0.0950 0.0950 0.0900 0.0900 603,150 -0.01(-5.26%)
Mar 22, 2023 0.0950 0.0950 0.0900 0.0950 98,901 +0.00(+0.00%)
Mar 21, 2023 0.0900 0.0950 0.0850 0.0950 232,022 +0.01(+5.56%)
Mar 20, 2023 0.0950 0.0950 0.0900 0.0900 116,581 +0.00(+0.00%)
Mar 17, 2023 0.0900 0.0950 0.0900 0.0900 20,007 +0.00(+0.00%)
Mar 16, 2023 0.0850 0.0950 0.0850 0.0900 231,920 +0.00(+5.88%)
Mar 15, 2023 0.0900 0.0900 0.0850 0.0850 415,269 -0.01(-10.53%)
Mar 14, 2023 0.0950 0.1000 0.0900 0.0950 190,501 +0.00(+0.00%)
Mar 13, 2023 0.1000 0.1000 0.0900 0.0950 281,942 -0.01(-5.00%)
Mar 10, 2023 0.1000 0.1050 0.0950 0.1000 585,991 -0.01(-9.09%)
Mar 09, 2023 0.1050 0.1100 0.1050 0.1100 412,878 -0.01(-4.35%)
Mar 08, 2023 0.1100 0.1150 0.1050 0.1150 94,941 +0.00(+0.00%)
Mar 07, 2023 0.1200 0.1200 0.1100 0.1150 259,783 +0.00(+0.00%)
Mar 06, 2023 0.1100 0.1200 0.1050 0.1150 724,505 +0.01(+9.52%)
Mar 03, 2023 0.1100 0.1100 0.1050 0.1050 371,376 -0.01(-4.55%)
Mar 02, 2023 0.1100 0.1100 0.1100 0.1100 245,426 +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.