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 +0.0050 (+33.33%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 2, 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 (%)
Dec 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 28, 2018 0.0400 0.0400 0.0400 0.0400 185,000 +0.00(+0.00%)
Dec 27, 2018 0.0400 0.0450 0.0400 0.0400 334,000 +0.00(+0.00%)
Dec 24, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 21, 2018 0.0450 0.0450 0.0400 0.0450 187,439 +0.00(+0.00%)
Dec 20, 2018 0.0450 0.0450 0.0400 0.0450 1,114,589 +0.00(+0.00%)
Dec 19, 2018 0.0450 0.0500 0.0450 0.0450 450,730 +0.00(+0.00%)
Dec 18, 2018 0.0450 0.0500 0.0450 0.0450 220,230 -0.01(-10.00%)
Dec 17, 2018 0.0500 0.0550 0.0450 0.0500 389,825 +0.00(+0.00%)
Dec 14, 2018 0.0500 0.0500 0.0450 0.0500 43,200 +0.01(+11.11%)
Dec 13, 2018 0.0500 0.0500 0.0450 0.0450 175,500 +0.00(+0.00%)
Dec 12, 2018 0.0450 0.0500 0.0450 0.0450 323,850 -0.01(-10.00%)
Dec 11, 2018 0.0500 0.0550 0.0450 0.0500 3,226,300 +0.01(+11.11%)
Dec 10, 2018 0.0450 0.0450 0.0450 0.0450 202,638 +0.00(+0.00%)
Dec 07, 2018 0.0450 0.0500 0.0450 0.0450 286,856 -0.01(-10.00%)
Dec 06, 2018 0.0450 0.0500 0.0400 0.0500 276,383 +0.01(+11.11%)
Dec 05, 2018 0.0500 0.0500 0.0450 0.0450 191,081 +0.00(+0.00%)
Dec 04, 2018 0.0500 0.0500 0.0400 0.0450 330,640 +0.00(+0.00%)
Dec 03, 2018 0.0450 0.0500 0.0400 0.0450 970,882 +0.00(+12.50%)
Nov 30, 2018 0.0450 0.0450 0.0400 0.0400 1,046,275 +0.00(+0.00%)
Nov 29, 2018 0.0500 0.0500 0.0400 0.0400 779,821 -0.01(-20.00%)
Nov 28, 2018 0.0450 0.0500 0.0450 0.0500 1,267,779 +0.00(+0.00%)
Nov 27, 2018 0.0550 0.0550 0.0500 0.0500 1,112,100 -0.00(-9.09%)
Nov 26, 2018 0.0550 0.0600 0.0550 0.0550 330,100 +0.00(+0.00%)
Nov 23, 2018 0.0600 0.0600 0.0550 0.0550 320,800 +0.00(+0.00%)
Nov 22, 2018 0.0550 0.0600 0.0550 0.0550 154,800 +0.00(+0.00%)
Nov 21, 2018 0.0650 0.0700 0.0550 0.0550 1,210,348 -0.01(-15.38%)
Nov 20, 2018 0.0650 0.0750 0.0600 0.0650 2,032,399 +0.00(+0.00%)
Nov 19, 2018 0.0550 0.0750 0.0550 0.0650 3,796,726 +0.01(+18.18%)
Nov 16, 2018 0.0600 0.0600 0.0500 0.0550 1,888,641 +0.00(+0.00%)
Nov 15, 2018 0.0600 0.0650 0.0550 0.0550 1,207,044 -0.00(-8.33%)
Nov 14, 2018 0.0600 0.0600 0.0550 0.0600 870,133 +0.00(+9.09%)
Nov 13, 2018 0.0650 0.0650 0.0550 0.0550 2,457,107 -0.01(-15.38%)
Nov 12, 2018 0.0750 0.0750 0.0650 0.0650 706,497 +0.00(+0.00%)
Nov 09, 2018 0.0850 0.0850 0.0650 0.0650 3,666,567 -0.02(-23.53%)
Nov 08, 2018 0.0900 0.1000 0.0800 0.0850 7,063,009 -0.01(-10.53%)
Nov 07, 2018 0.0500 0.0950 0.0500 0.0950 9,070,902 +0.04(+90.00%)
Nov 06, 2018 0.0450 0.0550 0.0450 0.0500 1,063,670 +0.01(+11.11%)
Nov 05, 2018 0.0450 0.0450 0.0400 0.0450 65,625 +0.00(+0.00%)
Nov 02, 2018 0.0400 0.0550 0.0350 0.0450 2,538,208 +0.00(+12.50%)
Nov 01, 2018 0.0400 0.0400 0.0350 0.0400 248,062 +0.00(+0.00%)
Oct 31, 2018 0.0400 0.0400 0.0400 0.0400 392,625 +0.00(+0.00%)
Oct 30, 2018 0.0450 0.0450 0.0400 0.0400 125,000 +0.00(+0.00%)
Oct 29, 2018 0.0450 0.0450 0.0400 0.0400 142,500 -0.00(-11.11%)
Oct 26, 2018 0.0450 0.0450 0.0400 0.0450 150,000 +0.00(+0.00%)
Oct 25, 2018 0.0450 0.0450 0.0400 0.0450 232,600 +0.00(+0.00%)
Oct 24, 2018 0.0450 0.0450 0.0400 0.0450 917,650 +0.00(+0.00%)
Oct 23, 2018 0.0550 0.0550 0.0450 0.0450 316,980 -0.01(-18.18%)
Oct 22, 2018 0.0500 0.0550 0.0450 0.0550 705,490 +0.00(+10.00%)
Oct 19, 2018 0.0450 0.0500 0.0450 0.0500 839,000 +0.01(+11.11%)
Oct 18, 2018 0.0450 0.0500 0.0450 0.0450 171,000 -0.01(-10.00%)
Oct 17, 2018 0.0500 0.0500 0.0450 0.0500 105,417 +0.00(+0.00%)
Oct 16, 2018 0.0500 0.0550 0.0500 0.0500 1,066,041 +0.01(+11.11%)
Oct 15, 2018 0.0550 0.0550 0.0450 0.0450 72,298 -0.01(-10.00%)
Oct 12, 2018 0.0500 0.0500 0.0450 0.0500 440,400 +0.00(+0.00%)
Oct 11, 2018 0.0500 0.0550 0.0500 0.0500 150,715 +0.00(+0.00%)
Oct 10, 2018 0.0550 0.0550 0.0500 0.0500 110,400 -0.00(-9.09%)
Oct 09, 2018 0.0550 0.0550 0.0500 0.0550 419,954 -0.00(-8.33%)
Oct 05, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 04, 2018 0.0600 0.0600 0.0550 0.0600 281,200 +0.00(+0.00%)
Oct 03, 2018 0.0550 0.0600 0.0550 0.0600 775,412 +0.00(+9.09%)
Oct 02, 2018 0.0600 0.0600 0.0550 0.0550 68,700 -0.00(-8.33%)
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.