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: 3:52 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 0.0250 0.0250 0.0200 0.0250 122,700 +0.00(+0.00%)
Apr 17, 2024 0.0250 0.0250 0.0200 0.0250 176,650 +0.01(+25.00%)
Apr 16, 2024 0.0200 0.0250 0.0200 0.0200 52,750 +0.00(+0.00%)
Apr 15, 2024 0.0250 0.0250 0.0200 0.0200 188,000 -0.01(-20.00%)
Apr 12, 2024 0.0250 0.0250 0.0200 0.0250 45,386 +0.00(+0.00%)
Apr 11, 2024 0.0250 0.0250 0.0200 0.0250 108,003 +0.00(+0.00%)
Apr 10, 2024 0.0200 0.0250 0.0200 0.0250 172,600 +0.00(+0.00%)
Apr 09, 2024 0.0250 0.0250 0.0200 0.0250 128,198 +0.00(+0.00%)
Apr 08, 2024 0.0300 0.0300 0.0250 0.0250 875,715 +0.00(+0.00%)
Apr 05, 2024 0.0250 0.0300 0.0200 0.0250 273,500 +0.00(+0.00%)
Apr 04, 2024 0.0250 0.0250 0.0200 0.0250 905,269 +0.00(+0.00%)
Apr 03, 2024 0.0300 0.0300 0.0250 0.0250 286,800 +0.00(+0.00%)
Apr 02, 2024 0.0300 0.0300 0.0250 0.0250 77,166 -0.00(-16.67%)
Apr 01, 2024 0.0250 0.0300 0.0250 0.0300 561,259 +0.00(+20.00%)
Mar 28, 2024 0.0250 0 +0.00(+0.00%)
Mar 27, 2024 0.0250 0.0300 0.0250 0.0250 55,650 +0.00(+0.00%)
Mar 26, 2024 0.0300 0.0300 0.0250 0.0250 62,000 -0.00(-16.67%)
Mar 25, 2024 0.0300 0.0300 0.0250 0.0300 265,480 +0.00(+0.00%)
Mar 22, 2024 0.0350 0.0350 0.0250 0.0300 2,671,922 +0.00(+0.00%)
Mar 21, 2024 0.0350 0.0350 0.0300 0.0300 193,000 +0.00(+0.00%)
Mar 20, 2024 0.0350 0.0350 0.0300 0.0300 173,210 -0.01(-14.29%)
Mar 19, 2024 0.0300 0.0350 0.0300 0.0350 71,080 +0.00(+0.00%)
Mar 18, 2024 0.0350 0.0400 0.0350 0.0350 1,852,532 +0.00(+0.00%)
Mar 15, 2024 0.0350 0.0400 0.0350 0.0350 140,000 +0.00(+0.00%)
Mar 14, 2024 0.0350 0.0400 0.0350 0.0350 329,686 +0.00(+0.00%)
Mar 13, 2024 0.0400 0.0400 0.0350 0.0350 282,800 -0.00(-12.50%)
Mar 12, 2024 0.0400 0.0450 0.0350 0.0400 1,206,155 -0.00(-11.11%)
Mar 11, 2024 0.0400 0.0450 0.0350 0.0450 5,410,981 +0.01(+50.00%)
Mar 08, 2024 0.0300 0.0350 0.0250 0.0300 944,505 +0.00(+0.00%)
Mar 07, 2024 0.0300 0.0350 0.0250 0.0300 1,057,778 +0.00(+0.00%)
Mar 06, 2024 0.0250 0.0300 0.0250 0.0300 328,000 +0.00(+0.00%)
Mar 05, 2024 0.0350 0.0350 0.0250 0.0300 1,828,901 -0.01(-14.29%)
Mar 04, 2024 0.0200 0.0350 0.0150 0.0350 5,991,592 +0.02(+75.00%)
Mar 01, 2024 0.0200 0.0200 0.0200 0.0200 283,190 +0.00(+0.00%)
Feb 29, 2024 0.0150 0.0200 0.0150 0.0200 385,726 +0.01(+33.33%)
Feb 28, 2024 0.0200 0.0200 0.0150 0.0150 282,000 -0.01(-25.00%)
Feb 27, 2024 0.0200 0.0200 0.0150 0.0200 495,486 +0.00(+0.00%)
Feb 26, 2024 0.0150 0.0200 0.0150 0.0200 1,018,396 +0.00(+0.00%)
Feb 23, 2024 0.0200 0.0200 0.0150 0.0200 28,055 +0.00(+0.00%)
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 29,000 +0.01(+33.33%)
Feb 21, 2024 0.0150 0.0200 0.0150 0.0150 218,000 +0.00(+0.00%)
Feb 20, 2024 0.0150 0.0200 0.0150 0.0150 105,350 -0.01(-25.00%)
Feb 16, 2024 0.0200 0 +0.00(+0.00%)
Feb 15, 2024 0.0150 0.0200 0.0150 0.0200 311,475 +0.01(+33.33%)
Feb 14, 2024 0.0200 0.0200 0.0150 0.0150 182,000 -0.01(-25.00%)
Feb 13, 2024 0.0150 0.0200 0.0150 0.0200 1,856,553 +0.01(+33.33%)
Feb 12, 2024 0.0150 0.0200 0.0150 0.0150 81,710 -0.01(-25.00%)
Feb 09, 2024 0.0200 0.0200 0.0150 0.0200 417,914 +0.01(+33.33%)
Feb 08, 2024 0.0150 0.0200 0.0150 0.0150 26,450 -0.01(-25.00%)
Feb 07, 2024 0.0200 0.0200 0.0150 0.0200 91,004 +0.00(+0.00%)
Feb 06, 2024 0.0200 0.0200 0.0150 0.0200 169,015 +0.00(+0.00%)
Feb 05, 2024 0.0150 0.0200 0.0150 0.0200 209,250 +0.01(+33.33%)
Feb 02, 2024 0.0150 0.0150 0.0150 0.0150 1,158,000 +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.