Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Datametrex Ai Limit (TSV:DM)

0.1100 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, May 21, 2025 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 (%)
May 21, 2025 0.1100 0.1150 0.1100 0.1100 38,297 +0.00(+0.00%)
May 20, 2025 0.1050 0.1100 0.1050 0.1100 61,003 +0.01(+4.76%)
May 16, 2025 0.1050 0 -0.01(-4.55%)
May 15, 2025 0.1000 0.1100 0.1000 0.1100 49,719 +0.01(+10.00%)
May 13, 2025 0.1000 240 +0.00(+0.00%)
May 12, 2025 0.1100 0.1100 0.1000 0.1000 68,608 -0.01(-9.09%)
May 09, 2025 0.1000 0.1100 0.1000 0.1100 21,966 +0.00(+0.00%)
May 08, 2025 0.1000 0.1100 0.1000 0.1100 17,500 +0.01(+4.76%)
May 07, 2025 0.1100 0.1100 0.1050 0.1050 4,857 +0.00(+0.00%)
May 06, 2025 0.1150 0.1150 0.1050 0.1050 84,600 -0.01(-8.70%)
May 05, 2025 0.1000 0.1250 0.1000 0.1150 216,011 +0.01(+9.52%)
May 02, 2025 0.0900 0.1100 0.0900 0.1050 230,807 +0.01(+16.67%)
May 01, 2025 0.0800 0.0900 0.0800 0.0900 204,099 +0.02(+28.57%)
Apr 29, 2025 0.0700 0 -0.00(-6.67%)
Apr 28, 2025 0.0700 0.0750 0.0700 0.0750 51,686 +0.00(+0.00%)
Apr 25, 2025 0.0700 0.0750 0.0700 0.0750 2,000 +0.00(+0.00%)
Apr 24, 2025 0.0700 0.0750 0.0700 0.0750 12,000 +0.00(+0.00%)
Apr 23, 2025 0.0750 0.0800 0.0700 0.0750 117,462 -0.01(-11.76%)
Apr 22, 2025 0.0850 0.0850 0.0850 0.0850 12,304 +0.01(+6.25%)
Apr 17, 2025 0.0800 0 +0.01(+14.29%)
Apr 16, 2025 0.0750 0.0750 0.0700 0.0700 16,832 -0.00(-6.67%)
Apr 15, 2025 0.0800 0.0800 0.0750 0.0750 10,500 +0.00(+0.00%)
Apr 14, 2025 0.0750 0.0750 0.0750 0.0750 2,404 +0.00(+0.00%)
Apr 11, 2025 0.0750 0.0750 0.0750 0.0750 28,010 +0.00(+0.00%)
Apr 10, 2025 0.0750 0.0750 0.0750 0.0750 5,666 +0.00(+0.00%)
Apr 09, 2025 0.0750 0.0750 0.0750 0.0750 3,934 +0.00(+7.14%)
Apr 08, 2025 0.0750 0.0750 0.0700 0.0700 22,033 -0.01(-12.50%)
Apr 07, 2025 0.0850 0.0850 0.0750 0.0800 25,000 +0.00(+0.00%)
Apr 04, 2025 0.0800 0.0800 0.0800 0.0800 2,522 +0.00(+0.00%)
Apr 03, 2025 0.0800 0.0800 0.0800 0.0800 52,146 +0.00(+0.00%)
Apr 02, 2025 0.0800 0.0800 25,000 +0.00(+0.00%)
Apr 01, 2025 0.0800 0.0800 0.0800 0.0800 5,667 +0.00(+0.00%)
Mar 31, 2025 0.0850 0.0850 0.0800 0.0800 39,260 +0.00(+0.00%)
Mar 28, 2025 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Mar 27, 2025 0.0800 0.0800 0.0800 0.0800 1,133 -0.01(-5.88%)
Mar 26, 2025 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Mar 25, 2025 0.0850 0.0850 0.0850 0.0850 2,013 +0.01(+6.25%)
Mar 24, 2025 0.0800 0.0800 0.0800 0.0800 12,699 +0.00(+0.00%)
Mar 21, 2025 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Mar 20, 2025 0.0800 0.0800 0.0800 0.0800 42,161 -0.01(-5.88%)
Mar 19, 2025 0.0800 0.0850 0.0800 0.0850 21,367 +0.01(+6.25%)
Mar 18, 2025 0.0850 0.0850 0.0800 0.0800 42,000 -0.01(-5.88%)
Mar 17, 2025 0.0850 0.0850 0.0850 0.0850 6,876 +0.00(+0.00%)
Mar 14, 2025 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Mar 13, 2025 0.0850 0.0900 0.0800 0.0850 17,932 +0.00(+0.00%)
Mar 12, 2025 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Mar 11, 2025 0.0850 0.0850 0.0800 0.0850 14,999 +0.00(+0.00%)
Mar 10, 2025 0.0850 0.0850 0.0850 0.0850 8,610 +0.00(+0.00%)
Mar 07, 2025 0.0850 0.0850 0.0800 0.0850 60,113 +0.00(+0.00%)
Mar 06, 2025 0.0900 0.0950 0.0800 0.0850 74,877 -0.01(-10.53%)
Mar 05, 2025 0.0950 0.0950 0.0900 0.0950 54,234 +0.00(+0.00%)
Mar 04, 2025 0.0950 0.0950 0.0950 0.0950 18,026 +0.01(+5.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.