DM.V - Datametrex AI Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20200.12000.12000.11000.11500.1150916,823
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
Feb 24, 20200.02000.02500.02000.02000.0200166,300
Feb 21, 20200.02000.02000.02000.02000.020016,800
Feb 20, 20200.02000.02000.02000.02000.020087,400
Feb 19, 20200.02000.02500.02000.02000.0200158,200
Feb 18, 20200.02500.02500.02000.02000.0200184,000
Feb 14, 20200.02000.02500.02000.02500.0250242,100
Feb 13, 20200.02500.02500.02000.02000.020052,000
Feb 12, 20200.02000.02000.02000.02000.0200117,000
Feb 11, 20200.02500.02500.02000.02000.0200633,000
Feb 10, 20200.02000.02500.02000.02500.0250536,300
Feb 07, 20200.02000.02000.02000.02000.02002,900
Feb 06, 20200.02000.02000.02000.02000.020032,800
Feb 05, 20200.02000.02000.02000.02000.020010,000
Feb 04, 20200.02000.02500.02000.02500.0250573,000
Feb 03, 20200.02000.02000.02000.02000.02007,300
Jan 31, 20200.02000.02500.02000.02500.02501,321,900
Jan 30, 20200.02000.02000.02000.02000.0200-
Jan 29, 20200.01500.02000.01500.02000.020064,800
Jan 28, 20200.02000.02000.01500.01500.01509,700
Jan 27, 20200.02000.02000.01500.02000.0200381,900
Jan 24, 20200.02000.02000.02000.02000.0200110,000
Jan 23, 20200.02500.02500.01500.02000.0200401,100
Jan 22, 20200.02000.02500.02000.02500.0250675,000
Jan 21, 20200.02500.02500.02000.02000.020093,400
Jan 20, 20200.02000.02000.02000.02000.0200584,000
Jan 17, 20200.02000.02000.02000.02000.0200329,600
Jan 16, 20200.02000.02500.02000.02000.0200206,200
Jan 15, 20200.02500.02500.02000.02500.0250642,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...