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: 10:59 AM EDT, Apr 19, 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 29, 2023 0.0150 0 -0.01(-25.00%)
Dec 28, 2023 0.0200 0.0200 0.0150 0.0200 997,036 +0.00(+0.00%)
Dec 27, 2023 0.0200 0.0200 0.0150 0.0200 968,258 +0.01(+33.33%)
Dec 22, 2023 0.0150 0 -0.01(-25.00%)
Dec 21, 2023 0.0200 0.0200 0.0150 0.0200 173,017 +0.01(+33.33%)
Dec 20, 2023 0.0150 0.0200 0.0150 0.0150 299,950 -0.01(-25.00%)
Dec 19, 2023 0.0200 0.0200 0.0150 0.0200 470,410 +0.00(+0.00%)
Dec 18, 2023 0.0150 0.0200 0.0150 0.0200 244,277 +0.01(+33.33%)
Dec 15, 2023 0.0150 0.0200 0.0150 0.0150 2,426,000 -0.01(-25.00%)
Dec 14, 2023 0.0150 0.0200 0.0150 0.0200 191,000 +0.00(+0.00%)
Dec 13, 2023 0.0200 0.0200 0.0150 0.0200 288,020 +0.01(+33.33%)
Dec 12, 2023 0.0200 0.0200 0.0150 0.0150 333,650 +0.00(+0.00%)
Dec 11, 2023 0.0200 0.0200 0.0150 0.0150 100,168 -0.01(-25.00%)
Dec 08, 2023 0.0200 0.0200 0.0150 0.0200 104,445 +0.00(+0.00%)
Dec 07, 2023 0.0150 0.0200 0.0150 0.0200 48,380 +0.01(+33.33%)
Dec 06, 2023 0.0200 0.0200 0.0150 0.0150 73,000 -0.01(-25.00%)
Dec 05, 2023 0.0150 0.0200 0.0150 0.0200 50,025 +0.00(+0.00%)
Dec 04, 2023 0.0200 0.0200 0.0150 0.0200 148,773 +0.00(+0.00%)
Dec 01, 2023 0.0150 0.0200 0.0150 0.0200 356,500 +0.01(+33.33%)
Nov 30, 2023 0.0150 0.0200 0.0150 0.0150 3,237,576 +0.00(+0.00%)
Nov 29, 2023 0.0200 0.0200 0.0100 0.0150 13,347,694 -0.01(-25.00%)
Nov 28, 2023 0.0250 0.0250 0.0200 0.0200 831,050 -0.01(-20.00%)
Nov 27, 2023 0.0250 0.0250 0.0250 0.0250 3,417 +0.00(+0.00%)
Nov 24, 2023 0.0250 0.0250 0.0200 0.0250 117,100 +0.00(+0.00%)
Nov 23, 2023 0.0200 0.0250 0.0200 0.0250 87,451 +0.01(+25.00%)
Nov 22, 2023 0.0250 0.0250 0.0200 0.0200 864,927 -0.01(-20.00%)
Nov 21, 2023 0.0200 0.0250 0.0200 0.0250 283,050 +0.00(+0.00%)
Nov 20, 2023 0.0250 0.0250 0.0200 0.0250 903,800 +0.00(+0.00%)
Nov 17, 2023 0.0250 0.0250 0.0200 0.0250 735,500 +0.00(+0.00%)
Nov 16, 2023 0.0250 0.0250 0.0200 0.0250 1,822,000 -0.00(-16.67%)
Nov 15, 2023 0.0300 0.0300 0.0200 0.0300 4,264,750 +0.00(+0.00%)
Nov 14, 2023 0.0450 0.0500 0.0250 0.0300 6,144,151 -0.01(-33.33%)
Nov 13, 2023 0.0450 0.0500 0.0400 0.0450 840,686 -0.01(-18.18%)
Nov 10, 2023 0.0500 0.0550 0.0500 0.0550 1,764,228 +0.00(+0.00%)
Nov 09, 2023 0.0500 0.0550 0.0500 0.0550 331,000 +0.00(+10.00%)
Nov 08, 2023 0.0550 0.0550 0.0500 0.0500 250,000 -0.00(-9.09%)
Nov 07, 2023 0.0500 0.0550 0.0500 0.0550 18,500 +0.00(+0.00%)
Nov 06, 2023 0.0550 0.0550 0.0500 0.0550 461,190 +0.00(+0.00%)
Nov 03, 2023 0.0550 0.0550 0.0550 0.0550 124,020 +0.00(+0.00%)
Nov 02, 2023 0.0550 0.0550 0.0500 0.0550 23,465 +0.00(+0.00%)
Nov 01, 2023 0.0550 0.0550 0.0550 0.0550 51,177 +0.00(+10.00%)
Oct 31, 2023 0.0550 0.0550 0.0500 0.0500 224,430 -0.00(-9.09%)
Oct 30, 2023 0.0550 0.0600 0.0550 0.0550 1,145,241 -0.00(-8.33%)
Oct 27, 2023 0.0600 0.0600 0.0600 0.0600 329,237 +0.00(+9.09%)
Oct 26, 2023 0.0600 0.0600 0.0550 0.0550 79,400 -0.00(-8.33%)
Oct 25, 2023 0.0550 0.0600 0.0550 0.0600 448,030 +0.00(+0.00%)
Oct 24, 2023 0.0550 0.0600 0.0550 0.0600 341,587 +0.00(+0.00%)
Oct 23, 2023 0.0600 0.0600 0.0600 0.0600 1,667,959 +0.00(+0.00%)
Oct 20, 2023 0.0600 0.0650 0.0600 0.0600 420,280 -0.01(-7.69%)
Oct 19, 2023 0.0650 0.0650 0.0600 0.0650 773,000 +0.01(+8.33%)
Oct 18, 2023 0.0600 0.0600 0.0600 0.0600 19,182 +0.00(+0.00%)
Oct 17, 2023 0.0650 0.0650 0.0600 0.0600 152,000 -0.01(-7.69%)
Oct 16, 2023 0.0700 0.0700 0.0650 0.0650 581,355 +0.00(+0.00%)
Oct 13, 2023 0.0650 0.0650 0.0650 0.0650 542,001 +0.00(+0.00%)
Oct 12, 2023 0.0650 0.0700 0.0650 0.0650 452,735 -0.01(-7.14%)
Oct 11, 2023 0.0700 0.0700 0.0600 0.0700 1,133,316 +0.01(+7.69%)
Oct 10, 2023 0.0650 0.0700 0.0650 0.0650 612,010 +0.00(+0.00%)
Oct 06, 2023 0.0650 0 +0.01(+8.33%)
Oct 05, 2023 0.0600 0.0650 0.0600 0.0600 168,000 +0.00(+9.09%)
Oct 04, 2023 0.0650 0.0650 0.0550 0.0550 331,980 -0.01(-15.38%)
Oct 03, 2023 0.0600 0.0650 0.0600 0.0650 1,082,084 +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.