Skip to main content

Datametrex Ai Limit (TSV: DM )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.0150 0.0150 0.0100 0.0100 643,177 +0.00(+0.00%)
Jul 18, 2024 0.0100 0.0100 0.0100 0.0100 222,305 -0.00(-33.33%)
Jul 17, 2024 0.0100 0.0150 0.0100 0.0150 34,000 +0.00(+0.00%)
Jul 16, 2024 0.0150 0.0150 0.0100 0.0150 1,037,711 +0.00(+50.00%)
Jul 15, 2024 0.0150 0.0150 0.0100 0.0100 684,410 -0.00(-33.33%)
Jul 12, 2024 0.0100 0.0150 0.0100 0.0150 211,467 +0.00(+0.00%)
Jul 11, 2024 0.0100 0.0150 0.0100 0.0150 883,113 +0.00(+0.00%)
Jul 10, 2024 0.0150 0.0150 0.0150 0.0150 101,257 +0.00(+0.00%)
Jul 09, 2024 0.0150 0.0150 0.0100 0.0150 273,283 +0.00(+50.00%)
Jul 08, 2024 0.0100 0.0100 0.0100 0.0100 2,632,201 +0.00(+0.00%)
Jul 05, 2024 0.0100 0.0100 0.0100 0.0100 1,175,750 +0.00(+0.00%)
Jul 04, 2024 0.0100 0.0100 0.0100 0.0100 8,307,384 +0.00(+0.00%)
Jul 03, 2024 0.0150 0.0150 0.0050 0.0100 11,596,814 -0.00(-33.33%)
Jul 02, 2024 0.0150 0.0150 0.0100 0.0150 198,700 +0.00(+0.00%)
Jun 28, 2024 0.0150 0 +0.00(+0.00%)
Jun 27, 2024 0.0150 0.0150 0.0150 0.0150 1,353,187 +0.00(+0.00%)
Jun 26, 2024 0.0200 0.0200 0.0150 0.0150 2,037,000 +0.00(+0.00%)
Jun 25, 2024 0.0200 0.0200 0.0150 0.0150 379,000 +0.00(+0.00%)
Jun 24, 2024 0.0200 0.0200 0.0150 0.0150 185,500 -0.01(-25.00%)
Jun 21, 2024 0.0200 0.0200 0.0200 0.0200 44,790 +0.00(+0.00%)
Jun 20, 2024 0.0200 0.0200 0.0150 0.0200 249,750 +0.01(+33.33%)
Jun 19, 2024 0.0200 0.0200 0.0150 0.0150 36,084 -0.01(-25.00%)
Jun 18, 2024 0.0150 0.0200 0.0150 0.0200 70,500 +0.01(+33.33%)
Jun 17, 2024 0.0150 0.0200 0.0150 0.0150 353,198 +0.00(+0.00%)
Jun 14, 2024 0.0200 0.0200 0.0150 0.0150 24,235 -0.01(-25.00%)
Jun 13, 2024 0.0150 0.0200 0.0150 0.0200 472,544 +0.01(+33.33%)
Jun 12, 2024 0.0150 0.0200 0.0150 0.0150 31,250 -0.01(-25.00%)
Jun 11, 2024 0.0150 0.0200 0.0150 0.0200 173,000 +0.01(+33.33%)
Jun 10, 2024 0.0150 0.0150 0.0150 0.0150 94,600 +0.00(+0.00%)
Jun 07, 2024 0.0150 0.0200 0.0150 0.0150 46,115 -0.01(-25.00%)
Jun 06, 2024 0.0200 0.0200 0.0150 0.0200 50,050 +0.00(+0.00%)
Jun 05, 2024 0.0200 0.0200 0.0200 0.0200 30,150 +0.00(+0.00%)
Jun 04, 2024 0.0150 0.0200 0.0150 0.0200 265,000 +0.00(+0.00%)
Jun 03, 2024 0.0200 0.0200 0.0150 0.0200 225,265 +0.00(+0.00%)
May 31, 2024 0.0250 0.0250 0.0200 0.0200 659,979 -0.01(-20.00%)
May 30, 2024 0.0200 0.0250 0.0150 0.0250 3,364,932 +0.01(+66.67%)
May 29, 2024 0.0150 0.0150 0.0150 0.0150 99,000 +0.00(+0.00%)
May 28, 2024 0.0200 0.0200 0.0150 0.0150 484,148 +0.00(+0.00%)
May 27, 2024 0.0150 0.0200 0.0150 0.0150 2,130,000 +0.00(+0.00%)
May 24, 2024 0.0150 0.0150 0.0150 0.0150 38,000 -0.01(-25.00%)
May 23, 2024 0.0150 0.0200 0.0150 0.0200 324,434 +0.00(+0.00%)
May 22, 2024 0.0200 0.0200 0.0150 0.0200 154,633 +0.00(+0.00%)
May 21, 2024 0.0200 0.0200 0.0150 0.0200 61,146 +0.00(+11.11%)
May 17, 2024 0.0180 0 +0.00(+20.00%)
May 16, 2024 0.0200 0.0200 0.0150 0.0150 115,000 +0.00(+0.00%)
May 15, 2024 0.0200 0.0200 0.0150 0.0150 76,704 -0.01(-25.00%)
May 14, 2024 0.0200 0.0200 0.0150 0.0200 47,800 +0.01(+33.33%)
May 13, 2024 0.0150 0.0200 0.0150 0.0150 32,335 -0.01(-25.00%)
May 10, 2024 0.0200 0.0200 0.0150 0.0200 59,000 +0.00(+0.00%)
May 09, 2024 0.0200 0.0200 0.0200 0.0200 184,000 +0.00(+0.00%)
May 08, 2024 0.0200 0.0200 0.0150 0.0200 293,000 +0.01(+33.33%)
May 07, 2024 0.0200 0.0200 0.0150 0.0150 689,401 +0.00(+0.00%)
May 06, 2024 0.0200 0.0200 0.0150 0.0150 138,875 -0.01(-25.00%)
May 03, 2024 0.0200 0.0200 0.0150 0.0200 380,000 +0.00(+0.00%)
May 02, 2024 0.0200 0.0200 0.0150 0.0200 93,500 +0.01(+33.33%)
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.