Skip to main content

Datametrex Ai Limit (TSV: DM )

0.0300 +0.0050 (+20.00%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.0550 0.0600 0.0550 0.0600 1,014,436 +0.00(+0.00%)
Aug 30, 2023 0.0600 0.0650 0.0500 0.0600 2,019,810 -0.01(-7.69%)
Aug 29, 2023 0.0600 0.0700 0.0600 0.0650 77,500 +0.00(+0.00%)
Aug 28, 2023 0.0650 0.0650 0.0650 0.0650 117,913 +0.00(+0.00%)
Aug 25, 2023 0.0650 0.0650 0.0650 0.0650 161,403 +0.00(+0.00%)
Aug 24, 2023 0.0600 0.0650 0.0600 0.0650 52,000 +0.00(+0.00%)
Aug 23, 2023 0.0650 0.0650 0.0600 0.0650 124,553 +0.00(+0.00%)
Aug 22, 2023 0.0600 0.0650 0.0600 0.0650 48,325 +0.01(+8.33%)
Aug 21, 2023 0.0650 0.0650 0.0600 0.0600 116,390 -0.01(-7.69%)
Aug 18, 2023 0.0650 0.0650 0.0600 0.0650 151,040 +0.00(+0.00%)
Aug 17, 2023 0.0650 0.0650 0.0650 0.0650 40,035 +0.00(+0.00%)
Aug 16, 2023 0.0650 0.0700 0.0650 0.0650 254,825 +0.00(+0.00%)
Aug 15, 2023 0.0650 0.0650 0.0650 0.0650 152,154 +0.00(+0.00%)
Aug 14, 2023 0.0650 0.0700 0.0650 0.0650 217,181 -0.01(-7.14%)
Aug 11, 2023 0.0700 0.0700 0.0650 0.0700 110,370 +0.00(+0.00%)
Aug 10, 2023 0.0650 0.0700 0.0650 0.0700 59,000 +0.01(+7.69%)
Aug 09, 2023 0.0700 0.0700 0.0650 0.0650 59,135 -0.01(-7.14%)
Aug 08, 2023 0.0700 0.0700 0.0650 0.0700 129,833 +0.00(+0.00%)
Aug 04, 2023 0.0700 0 +0.01(+7.69%)
Aug 03, 2023 0.0750 0.0750 0.0650 0.0650 201,200 -0.01(-7.14%)
Aug 02, 2023 0.0750 0.0750 0.0650 0.0700 130,625 +0.00(+0.00%)
Aug 01, 2023 0.0750 0.0750 0.0700 0.0700 18,009 -0.00(-6.67%)
Jul 31, 2023 0.0700 0.0750 0.0650 0.0750 138,429 +0.00(+7.14%)
Jul 28, 2023 0.0700 0.0700 0.0650 0.0700 254,542 +0.00(+0.00%)
Jul 27, 2023 0.0650 0.0750 0.0650 0.0700 230,304 +0.01(+7.69%)
Jul 26, 2023 0.0700 0.0700 0.0650 0.0650 117,000 +0.00(+0.00%)
Jul 25, 2023 0.0750 0.0750 0.0650 0.0650 449,942 -0.01(-13.33%)
Jul 24, 2023 0.0750 0.0750 0.0700 0.0750 152,383 +0.00(+0.00%)
Jul 21, 2023 0.0700 0.0750 0.0700 0.0750 445,054 +0.00(+7.14%)
Jul 20, 2023 0.0650 0.0700 0.0600 0.0700 241,680 +0.01(+7.69%)
Jul 19, 2023 0.0550 0.0650 0.0550 0.0650 1,111,536 +0.01(+18.18%)
Jul 18, 2023 0.0650 0.0650 0.0550 0.0550 476,217 -0.00(-8.33%)
Jul 17, 2023 0.0650 0.0650 0.0600 0.0600 95,513 +0.00(+0.00%)
Jul 14, 2023 0.0650 0.0650 0.0600 0.0600 647,390 -0.01(-7.69%)
Jul 13, 2023 0.0650 0.0700 0.0650 0.0650 179,000 +0.00(+0.00%)
Jul 12, 2023 0.0650 0.0700 0.0650 0.0650 284,000 +0.00(+0.00%)
Jul 11, 2023 0.0650 0.0700 0.0650 0.0650 527,510 -0.01(-7.14%)
Jul 10, 2023 0.0700 0.0700 0.0700 0.0700 346,365 +0.00(+0.00%)
Jul 07, 2023 0.0700 0.0750 0.0700 0.0700 312,200 +0.00(+0.00%)
Jul 06, 2023 0.0700 0.0750 0.0700 0.0700 540,817 +0.00(+0.00%)
Jul 05, 2023 0.0700 0.0750 0.0700 0.0700 224,500 +0.00(+0.00%)
Jul 04, 2023 0.0700 0.0750 0.0700 0.0700 81,773 -0.00(-6.67%)
Jun 30, 2023 0.0750 0 +0.00(+7.14%)
Jun 29, 2023 0.0700 0.0750 0.0700 0.0700 129,000 +0.00(+0.00%)
Jun 28, 2023 0.0700 0.0750 0.0700 0.0700 76,230 +0.00(+0.00%)
Jun 27, 2023 0.0700 0.0750 0.0700 0.0700 354,800 -0.00(-6.67%)
Jun 26, 2023 0.0700 0.0750 0.0700 0.0750 473,492 +0.00(+7.14%)
Jun 23, 2023 0.0750 0.0750 0.0700 0.0700 37,000 +0.00(+0.00%)
Jun 22, 2023 0.0700 0.0750 0.0700 0.0700 201,500 -0.00(-6.67%)
Jun 21, 2023 0.0700 0.0750 0.0700 0.0750 134,033 +0.00(+7.14%)
Jun 20, 2023 0.0750 0.0750 0.0700 0.0700 161,110 +0.00(+0.00%)
Jun 19, 2023 0.0750 0.0750 0.0700 0.0700 156,250 +0.00(+0.00%)
Jun 16, 2023 0.0750 0.0750 0.0700 0.0700 338,620 -0.00(-6.67%)
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.