DM.V - Datametrex AI Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20200.09000.09000.09000.09000.090039,250
Jul 15, 20200.09000.09500.09000.09500.0950471,800
Jul 14, 20200.09000.09500.08500.09000.0900989,200
Jul 13, 20200.09500.10000.09000.09500.09501,155,900
Jul 10, 20200.08500.10000.08500.10000.10001,979,800
Jul 09, 20200.10000.10000.09000.09500.09501,407,800
Jul 08, 20200.10000.10000.09500.09500.0950373,600
Jul 07, 20200.10000.10000.09500.09500.0950303,800
Jul 06, 20200.10000.10500.09500.10000.10002,795,600
Jul 03, 20200.10000.10000.09500.10000.1000792,600
Jul 02, 20200.11000.11000.09500.10000.10004,605,800
Jun 30, 20200.08000.09000.07000.08500.08503,169,200
Jun 29, 20200.09500.10000.08000.08000.08002,185,900
Jun 26, 20200.10000.10000.09000.10000.1000586,900
Jun 25, 20200.10000.10000.09000.10000.10001,120,900
Jun 24, 20200.10500.11000.09500.09500.09501,391,400
Jun 23, 20200.11000.11000.10000.10500.1050787,100
Jun 22, 20200.10500.11000.10500.10500.1050679,100
Jun 19, 20200.10500.11000.10500.11000.1100451,500
Jun 18, 20200.11500.11500.10500.11500.11501,024,700
Jun 17, 20200.11500.12000.11000.11500.1150755,300
Jun 16, 20200.12000.12500.11000.11500.11502,854,200
Jun 15, 20200.10500.11500.10500.11500.11503,217,400
Jun 12, 20200.10500.11000.10500.11000.11001,892,400
Jun 11, 20200.10000.10500.09500.10000.10002,120,000
Jun 10, 20200.11000.11500.10000.10500.10504,428,400
Jun 09, 20200.13000.13500.11500.11500.11504,748,700
Jun 08, 20200.11500.12000.11000.11500.11501,558,000
Jun 05, 20200.12000.12000.11000.11500.11501,433,600
Jun 04, 20200.12500.12500.11500.11500.11501,243,300
Jun 03, 20200.11500.13500.11000.13000.13005,306,300
Jun 02, 20200.12000.12000.11500.12000.12001,459,300
Jun 01, 20200.12500.12500.12000.12000.1200794,200
May 29, 20200.12500.12500.11500.12500.12501,197,500
May 28, 20200.12500.13000.12000.12000.12001,132,500
May 27, 20200.12000.12500.11500.12000.12002,487,500
May 26, 20200.12500.12500.12000.12500.12501,032,300
May 25, 20200.13500.14000.12500.13000.13001,600,800
May 22, 20200.12500.13500.12500.13000.13001,833,800
May 21, 20200.13000.13000.12500.12500.12502,496,800
May 20, 20200.13500.13500.12000.12500.12502,433,500
May 19, 20200.14000.14000.13000.13000.13001,899,600
May 15, 20200.15000.15000.12500.13000.13004,785,200
May 14, 20200.12500.14000.12000.14000.14002,483,300
May 13, 20200.13500.13500.11500.12000.12007,802,500
May 12, 20200.16000.16500.13500.14500.14506,548,200
May 11, 20200.18500.19500.14500.16000.160012,316,000
May 08, 20200.17000.17000.16500.16500.16501,971,200
May 07, 20200.17500.17500.16000.17000.17004,556,300
May 06, 20200.21000.22000.17000.17500.175022,646,800
May 05, 20200.16000.16000.16000.16000.1600-
May 04, 20200.16000.18500.15500.16000.16006,540,600
May 01, 20200.15000.17500.14000.16000.16008,741,300
Apr 30, 20200.15000.15000.14500.14500.14502,907,300
Apr 29, 20200.15500.16000.15000.15500.15502,410,100
Apr 28, 20200.16500.16500.14500.15500.15504,803,800
Apr 27, 20200.14000.17500.13000.16500.16508,273,600
Apr 24, 20200.14000.14500.13000.14000.14004,186,200
Apr 23, 20200.14000.15000.12500.14500.14507,614,300
Apr 22, 20200.15000.15500.14000.15000.15007,985,800
Apr 21, 20200.17500.17500.15000.16000.160018,054,100
Apr 20, 20200.13500.15500.12500.15500.155021,184,400
Apr 17, 20200.17000.17000.11000.11500.115035,376,300
Apr 16, 20200.09500.19000.09000.18500.185062,124,700
Apr 15, 20200.05500.05500.05500.05500.0550-
Apr 14, 20200.04500.05500.04500.05500.05504,860,300
Apr 13, 20200.04000.04500.04000.04500.04501,621,200
Apr 09, 20200.04000.04000.03500.04000.04001,350,900
Apr 08, 20200.04000.04000.03500.04000.0400953,000
Apr 07, 20200.04500.04500.03500.03500.03502,472,100
Apr 06, 20200.04500.05000.04000.04500.045010,648,500
Apr 03, 20200.03000.03500.02500.03500.03501,368,900
Apr 02, 20200.03000.03000.02500.03000.03003,635,900
Apr 01, 20200.03000.03500.02500.03000.03003,540,500
Mar 31, 20200.02500.03000.02000.03000.03004,076,700
Mar 30, 20200.03000.03500.02000.02500.025010,454,800
Mar 27, 20200.01500.02000.01500.01500.0150491,500
Mar 26, 20200.01500.01500.01000.01500.0150797,700
Mar 25, 20200.01500.01500.01000.01000.010090,000
Mar 24, 20200.01000.01500.01000.01000.0100266,500
Mar 23, 20200.01000.01500.01000.01000.0100215,800
Mar 20, 20200.01500.01500.01000.01000.0100411,500
Mar 19, 20200.02000.02000.01000.01500.0150286,600
Mar 18, 20200.01500.02000.01500.01500.0150179,600
Mar 17, 20200.01500.01500.01500.01500.0150103,800
Mar 16, 20200.01500.01500.01000.01500.0150515,700
Mar 13, 20200.01500.01500.01500.01500.0150150,500
Mar 12, 20200.01500.02000.01000.01500.0150922,200
Mar 11, 20200.01500.01500.01000.01500.0150492,500
Mar 10, 20200.01500.02000.01500.01500.0150620,200
Mar 09, 20200.01500.02000.01500.01500.01501,779,500
Mar 06, 20200.01500.02000.01500.01500.0150543,500
Mar 05, 20200.02000.02000.01500.01500.0150158,600
Mar 04, 20200.02500.02500.01500.01500.0150118,300
Mar 03, 20200.02000.02000.02000.02000.020020,300
Mar 02, 20200.02000.02000.01500.02000.0200117,000
Feb 28, 20200.02000.02000.01500.01500.0150869,500
Feb 27, 20200.02000.02000.01500.02000.0200138,000
Feb 26, 20200.02000.02500.02000.02500.0250276,100
Feb 25, 20200.02000.02500.02000.02000.0200415,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...