Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datametrex Ai Limit (TSV: DM )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 1:12 PM EDT, Apr 24, 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 29, 2019 0.0350 0.0400 0.0350 0.0350 121,000 +0.00(+0.00%)
Mar 28, 2019 0.0350 0.0350 0.0300 0.0350 361,050 +0.01(+16.67%)
Mar 27, 2019 0.0400 0.0400 0.0300 0.0300 278,925 -0.01(-14.29%)
Mar 26, 2019 0.0350 0.0400 0.0300 0.0350 31,300 +0.00(+0.00%)
Mar 25, 2019 0.0300 0.0350 0.0300 0.0350 280,600 +0.00(+0.00%)
Mar 22, 2019 0.0350 0.0350 0.0350 0.0350 384,600 -0.00(-12.50%)
Mar 21, 2019 0.0400 0.0400 0.0300 0.0400 308,250 +0.00(+0.00%)
Mar 20, 2019 0.0300 0.0400 0.0300 0.0400 33,508 +0.00(+14.29%)
Mar 19, 2019 0.0350 0.0350 0.0300 0.0350 529,214 +0.00(+0.00%)
Mar 18, 2019 0.0350 0.0350 0.0300 0.0350 400,750 +0.00(+0.00%)
Mar 15, 2019 0.0400 0.0400 0.0350 0.0350 304,050 +0.00(+0.00%)
Mar 14, 2019 0.0350 0.0400 0.0300 0.0350 1,910,482 +0.00(+0.00%)
Mar 13, 2019 0.0350 0.0400 0.0350 0.0350 158,500 +0.00(+0.00%)
Mar 12, 2019 0.0400 0.0400 0.0350 0.0350 33,700 +0.00(+0.00%)
Mar 11, 2019 0.0350 0.0400 0.0350 0.0350 51,515 -0.00(-12.50%)
Mar 08, 2019 0.0400 0.0400 0.0350 0.0400 198,100 +0.00(+14.29%)
Mar 07, 2019 0.0400 0.0400 0.0350 0.0350 122,950 +0.00(+0.00%)
Mar 06, 2019 0.0350 0.0400 0.0350 0.0350 48,750 +0.00(+0.00%)
Mar 05, 2019 0.0350 0.0400 0.0350 0.0350 742,000 +0.00(+0.00%)
Mar 04, 2019 0.0350 0.0400 0.0350 0.0350 152,500 -0.00(-12.50%)
Mar 01, 2019 0.0400 0.0400 0.0350 0.0400 120,450 +0.00(+0.00%)
Feb 28, 2019 0.0450 0.0450 0.0350 0.0400 453,050 +0.00(+0.00%)
Feb 27, 2019 0.0350 0.0450 0.0350 0.0400 3,004,586 +0.00(+14.29%)
Feb 26, 2019 0.0350 0.0350 0.0300 0.0350 145,671 +0.01(+16.67%)
Feb 25, 2019 0.0350 0.0350 0.0300 0.0300 8,500 -0.01(-14.29%)
Feb 22, 2019 0.0350 0.0350 0.0300 0.0350 242,114 +0.00(+0.00%)
Feb 21, 2019 0.0350 0.0350 0.0350 0.0350 39,000 +0.00(+0.00%)
Feb 20, 2019 0.0350 0.0350 0.0350 0.0350 181,700 -0.00(-12.50%)
Feb 19, 2019 0.0350 0.0400 0.0300 0.0400 258,604 +0.00(+14.29%)
Feb 15, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 14, 2019 0.0350 0.0400 0.0350 0.0400 317,581 +0.00(+0.00%)
Feb 13, 2019 0.0350 0.0400 0.0350 0.0400 14,000 +0.00(+0.00%)
Feb 12, 2019 0.0400 0.0400 0.0350 0.0400 113,600 +0.00(+14.29%)
Feb 11, 2019 0.0350 0.0350 0.0300 0.0350 1,531,521 +0.00(+0.00%)
Feb 08, 2019 0.0350 0.0400 0.0350 0.0350 388,800 +0.00(+0.00%)
Feb 07, 2019 0.0400 0.0400 0.0350 0.0350 1,867,000 -0.00(-12.50%)
Feb 06, 2019 0.0400 0.0400 0.0350 0.0400 121,000 +0.00(+14.29%)
Feb 05, 2019 0.0400 0.0400 0.0350 0.0350 569,329 -0.00(-12.50%)
Feb 04, 2019 0.0400 0.0400 0.0350 0.0400 223,150 +0.00(+0.00%)
Feb 01, 2019 0.0400 0.0400 0.0350 0.0400 283,500 +0.00(+14.29%)
Jan 31, 2019 0.0400 0.0400 0.0350 0.0350 172,200 +0.00(+0.00%)
Jan 30, 2019 0.0400 0.0400 0.0350 0.0350 127,374 -0.00(-12.50%)
Jan 29, 2019 0.0400 0.0450 0.0350 0.0400 337,600 +0.00(+0.00%)
Jan 28, 2019 0.0450 0.0450 0.0350 0.0400 2,039,350 -0.00(-11.11%)
Jan 25, 2019 0.0400 0.0450 0.0350 0.0450 1,877,900 +0.00(+12.50%)
Jan 24, 2019 0.0350 0.0400 0.0350 0.0400 161,550 +0.00(+0.00%)
Jan 23, 2019 0.0350 0.0400 0.0350 0.0400 801,500 +0.00(+0.00%)
Jan 22, 2019 0.0400 0.0400 0.0350 0.0400 387,009 +0.00(+0.00%)
Jan 21, 2019 0.0450 0.0450 0.0400 0.0400 1,425,380 +0.00(+0.00%)
Jan 18, 2019 0.0400 0.0400 0.0400 0.0400 3,939,667 +0.00(+0.00%)
Jan 17, 2019 0.0450 0.0450 0.0400 0.0400 8,310,378 -0.00(-11.11%)
Jan 16, 2019 0.0400 0.0500 0.0350 0.0450 5,421,985 +0.00(+12.50%)
Jan 15, 2019 0.0400 0.0450 0.0400 0.0400 13,000 -0.00(-11.11%)
Jan 14, 2019 0.0450 0.0450 0.0400 0.0450 127,636 +0.00(+0.00%)
Jan 11, 2019 0.0400 0.0450 0.0400 0.0450 231,519 +0.00(+12.50%)
Jan 10, 2019 0.0450 0.0450 0.0400 0.0400 103,500 -0.00(-11.11%)
Jan 09, 2019 0.0450 0.0450 0.0400 0.0450 217,500 +0.00(+0.00%)
Jan 08, 2019 0.0400 0.0450 0.0400 0.0450 834,384 +0.00(+12.50%)
Jan 07, 2019 0.0450 0.0450 0.0400 0.0400 1,348,777 -0.01(-20.00%)
Jan 04, 2019 0.0400 0.0600 0.0400 0.0500 3,858,929 +0.01(+11.11%)
Jan 03, 2019 0.0450 0.0450 0.0400 0.0450 63,100 +0.00(+12.50%)
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.