Skip to main content

Datametrex Ai Limit (TSV: DM )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.0200 0.0200 0.0150 0.0150 266,003 -0.01(-25.00%)
Apr 30, 2024 0.0200 0.0200 0.0200 0.0200 74,163 +0.00(+0.00%)
Apr 29, 2024 0.0150 0.0200 0.0150 0.0200 239,605 +0.00(+0.00%)
Apr 26, 2024 0.0200 0.0200 0.0150 0.0200 4,207,062 +0.00(+0.00%)
Apr 25, 2024 0.0250 0.0250 0.0200 0.0200 124,267 -0.01(-20.00%)
Apr 24, 2024 0.0250 0.0250 0.0200 0.0250 50,500 +0.00(+0.00%)
Apr 23, 2024 0.0200 0.0250 0.0200 0.0250 44,200 +0.01(+25.00%)
Apr 22, 2024 0.0250 0.0300 0.0200 0.0200 1,773,001 -0.01(-20.00%)
Apr 19, 2024 0.0250 0.0250 0.0200 0.0250 38,000 +0.00(+0.00%)
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%)
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.