Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datametrex Ai Limit (TSV:DM)

0.0850 -0.0050 (-5.56%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 16, 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 (%)
Jun 16, 2025 0.0900 0.0900 0.0850 0.0850 33,616 -0.00(-5.56%)
Jun 13, 2025 0.0850 0.0900 0.0850 0.0900 34,033 +0.00(+5.88%)
Jun 12, 2025 0.0850 0.0850 0.0850 0.0850 74,000 +0.00(+0.00%)
Jun 11, 2025 0.1000 0.1000 0.0850 0.0850 210,607 -0.01(-15.00%)
Jun 10, 2025 0.1100 0.1100 0.1000 0.1000 226,167 -0.01(-9.09%)
Jun 09, 2025 0.1250 0.1250 0.1100 0.1100 41,850 -0.01(-8.33%)
Jun 06, 2025 0.1200 0.1250 0.1200 0.1200 67,000 +0.00(+0.00%)
Jun 05, 2025 0.1200 0.1300 0.1200 0.1200 86,815 +0.00(+0.00%)
Jun 04, 2025 0.1100 0.1200 0.1100 0.1200 61,129 +0.02(+20.00%)
Jun 03, 2025 0.1000 0.1000 0.1000 0.1000 2,000 -0.00(-4.76%)
Jun 02, 2025 0.1050 0.1050 0.1050 0.1050 19,001 -0.01(-4.55%)
May 30, 2025 0.1100 0.1100 0.1050 0.1100 30,201 +0.00(+0.00%)
May 29, 2025 0.1050 0.1100 0.1050 0.1100 31,458 -0.01(-4.35%)
May 28, 2025 0.1100 0.1150 0.1100 0.1150 67,000 +0.01(+9.52%)
May 27, 2025 0.1050 0.1050 0.1050 0.1050 62,000 +0.00(+0.00%)
May 26, 2025 0.1050 0.1050 0.1000 0.1050 6,333 -0.01(-4.55%)
May 21, 2025 0.1100 0 +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 4,572 +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 0.0800 0.0800 25,000 +0.00(+0.00%)
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.