Mail

DM.V - Datametrex AI Limited

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2020	0.1200	0.1200	0.1100	0.1150	0.1150	916,823
Jun 04, 2020	0.1250	0.1250	0.1150	0.1150	0.1150	1,243,300
Jun 03, 2020	0.1150	0.1350	0.1100	0.1300	0.1300	5,306,300
Jun 02, 2020	0.1200	0.1200	0.1150	0.1200	0.1200	1,459,300
Jun 01, 2020	0.1250	0.1250	0.1200	0.1200	0.1200	794,200
May 29, 2020	0.1250	0.1250	0.1150	0.1250	0.1250	1,197,500
May 28, 2020	0.1250	0.1300	0.1200	0.1200	0.1200	1,132,500
May 27, 2020	0.1200	0.1250	0.1150	0.1200	0.1200	2,487,500
May 26, 2020	0.1250	0.1250	0.1200	0.1250	0.1250	1,032,300
May 25, 2020	0.1350	0.1400	0.1250	0.1300	0.1300	1,600,800
May 22, 2020	0.1250	0.1350	0.1250	0.1300	0.1300	1,833,800
May 21, 2020	0.1300	0.1300	0.1250	0.1250	0.1250	2,496,800
May 20, 2020	0.1350	0.1350	0.1200	0.1250	0.1250	2,433,500
May 19, 2020	0.1400	0.1400	0.1300	0.1300	0.1300	1,899,600
May 15, 2020	0.1500	0.1500	0.1250	0.1300	0.1300	4,785,200
May 14, 2020	0.1250	0.1400	0.1200	0.1400	0.1400	2,483,300
May 13, 2020	0.1350	0.1350	0.1150	0.1200	0.1200	7,802,500
May 12, 2020	0.1600	0.1650	0.1350	0.1450	0.1450	6,548,200
May 11, 2020	0.1850	0.1950	0.1450	0.1600	0.1600	12,316,000
May 08, 2020	0.1700	0.1700	0.1650	0.1650	0.1650	1,971,200
May 07, 2020	0.1750	0.1750	0.1600	0.1700	0.1700	4,556,300
May 06, 2020	0.2100	0.2200	0.1700	0.1750	0.1750	22,646,800
May 05, 2020	0.1600	0.1600	0.1600	0.1600	0.1600	-
May 04, 2020	0.1600	0.1850	0.1550	0.1600	0.1600	6,540,600
May 01, 2020	0.1500	0.1750	0.1400	0.1600	0.1600	8,741,300
Apr 30, 2020	0.1500	0.1500	0.1450	0.1450	0.1450	2,907,300
Apr 29, 2020	0.1550	0.1600	0.1500	0.1550	0.1550	2,410,100
Apr 28, 2020	0.1650	0.1650	0.1450	0.1550	0.1550	4,803,800
Apr 27, 2020	0.1400	0.1750	0.1300	0.1650	0.1650	8,273,600
Apr 24, 2020	0.1400	0.1450	0.1300	0.1400	0.1400	4,186,200
Apr 23, 2020	0.1400	0.1500	0.1250	0.1450	0.1450	7,614,300
Apr 22, 2020	0.1500	0.1550	0.1400	0.1500	0.1500	7,985,800
Apr 21, 2020	0.1750	0.1750	0.1500	0.1600	0.1600	18,054,100
Apr 20, 2020	0.1350	0.1550	0.1250	0.1550	0.1550	21,184,400
Apr 17, 2020	0.1700	0.1700	0.1100	0.1150	0.1150	35,376,300
Apr 16, 2020	0.0950	0.1900	0.0900	0.1850	0.1850	62,124,700
Apr 15, 2020	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 14, 2020	0.0450	0.0550	0.0450	0.0550	0.0550	4,860,300
Apr 13, 2020	0.0400	0.0450	0.0400	0.0450	0.0450	1,621,200
Apr 09, 2020	0.0400	0.0400	0.0350	0.0400	0.0400	1,350,900
Apr 08, 2020	0.0400	0.0400	0.0350	0.0400	0.0400	953,000
Apr 07, 2020	0.0450	0.0450	0.0350	0.0350	0.0350	2,472,100
Apr 06, 2020	0.0450	0.0500	0.0400	0.0450	0.0450	10,648,500
Apr 03, 2020	0.0300	0.0350	0.0250	0.0350	0.0350	1,368,900
Apr 02, 2020	0.0300	0.0300	0.0250	0.0300	0.0300	3,635,900
Apr 01, 2020	0.0300	0.0350	0.0250	0.0300	0.0300	3,540,500
Mar 31, 2020	0.0250	0.0300	0.0200	0.0300	0.0300	4,076,700
Mar 30, 2020	0.0300	0.0350	0.0200	0.0250	0.0250	10,454,800
Mar 27, 2020	0.0150	0.0200	0.0150	0.0150	0.0150	491,500
Mar 26, 2020	0.0150	0.0150	0.0100	0.0150	0.0150	797,700
Mar 25, 2020	0.0150	0.0150	0.0100	0.0100	0.0100	90,000
Mar 24, 2020	0.0100	0.0150	0.0100	0.0100	0.0100	266,500
Mar 23, 2020	0.0100	0.0150	0.0100	0.0100	0.0100	215,800
Mar 20, 2020	0.0150	0.0150	0.0100	0.0100	0.0100	411,500
Mar 19, 2020	0.0200	0.0200	0.0100	0.0150	0.0150	286,600
Mar 18, 2020	0.0150	0.0200	0.0150	0.0150	0.0150	179,600
Mar 17, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	103,800
Mar 16, 2020	0.0150	0.0150	0.0100	0.0150	0.0150	515,700
Mar 13, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	150,500
Mar 12, 2020	0.0150	0.0200	0.0100	0.0150	0.0150	922,200
Mar 11, 2020	0.0150	0.0150	0.0100	0.0150	0.0150	492,500
Mar 10, 2020	0.0150	0.0200	0.0150	0.0150	0.0150	620,200
Mar 09, 2020	0.0150	0.0200	0.0150	0.0150	0.0150	1,779,500
Mar 06, 2020	0.0150	0.0200	0.0150	0.0150	0.0150	543,500
Mar 05, 2020	0.0200	0.0200	0.0150	0.0150	0.0150	158,600
Mar 04, 2020	0.0250	0.0250	0.0150	0.0150	0.0150	118,300
Mar 03, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	20,300
Mar 02, 2020	0.0200	0.0200	0.0150	0.0200	0.0200	117,000
Feb 28, 2020	0.0200	0.0200	0.0150	0.0150	0.0150	869,500
Feb 27, 2020	0.0200	0.0200	0.0150	0.0200	0.0200	138,000
Feb 26, 2020	0.0200	0.0250	0.0200	0.0250	0.0250	276,100
Feb 25, 2020	0.0200	0.0250	0.0200	0.0200	0.0200	415,100
Feb 24, 2020	0.0200	0.0250	0.0200	0.0200	0.0200	166,300
Feb 21, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	16,800
Feb 20, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	87,400
Feb 19, 2020	0.0200	0.0250	0.0200	0.0200	0.0200	158,200
Feb 18, 2020	0.0250	0.0250	0.0200	0.0200	0.0200	184,000
Feb 14, 2020	0.0200	0.0250	0.0200	0.0250	0.0250	242,100
Feb 13, 2020	0.0250	0.0250	0.0200	0.0200	0.0200	52,000
Feb 12, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	117,000
Feb 11, 2020	0.0250	0.0250	0.0200	0.0200	0.0200	633,000
Feb 10, 2020	0.0200	0.0250	0.0200	0.0250	0.0250	536,300
Feb 07, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	2,900
Feb 06, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	32,800
Feb 05, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Feb 04, 2020	0.0200	0.0250	0.0200	0.0250	0.0250	573,000
Feb 03, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	7,300
Jan 31, 2020	0.0200	0.0250	0.0200	0.0250	0.0250	1,321,900
Jan 30, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 29, 2020	0.0150	0.0200	0.0150	0.0200	0.0200	64,800
Jan 28, 2020	0.0200	0.0200	0.0150	0.0150	0.0150	9,700
Jan 27, 2020	0.0200	0.0200	0.0150	0.0200	0.0200	381,900
Jan 24, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	110,000
Jan 23, 2020	0.0250	0.0250	0.0150	0.0200	0.0200	401,100
Jan 22, 2020	0.0200	0.0250	0.0200	0.0250	0.0250	675,000
Jan 21, 2020	0.0250	0.0250	0.0200	0.0200	0.0200	93,400
Jan 20, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	584,000
Jan 17, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	329,600
Jan 16, 2020	0.0200	0.0250	0.0200	0.0200	0.0200	206,200
Jan 15, 2020	0.0250	0.0250	0.0200	0.0250	0.0250	642,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...