Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Datametrex AI Limited (DM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0950-0.0050 (-5.00%)
As of 09:30AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 20220.10000.09500.09500.09500.095020,502
Jun 30, 20220.10000.10500.09000.10000.1000458,600
Jun 29, 20220.10000.10500.10000.10000.1000203,100
Jun 28, 20220.10500.11000.10000.10500.1050391,600
Jun 27, 20220.11500.11500.11000.11000.1100306,100
Jun 24, 20220.11000.11500.11000.11500.1150260,100
Jun 23, 20220.11500.11500.11000.11000.1100499,500
Jun 22, 20220.11500.12000.11500.11500.1150846,500
Jun 21, 20220.12000.12000.11500.11500.11502,345,900
Jun 20, 20220.11500.12500.11000.12000.12002,047,500
Jun 17, 20220.12000.12500.11500.11500.1150652,100
Jun 16, 20220.12500.13000.11000.12000.12002,617,200
Jun 15, 20220.13000.13500.12000.13000.13001,012,700
Jun 14, 20220.14500.14500.13500.13500.13502,335,600
Jun 13, 20220.14500.15000.14000.14000.14002,192,500
Jun 10, 20220.14500.15000.14500.15000.1500858,100
Jun 09, 20220.14000.15500.14000.14500.14503,508,600
Jun 08, 20220.14500.14500.14000.14000.1400333,900
Jun 07, 20220.14000.14500.14000.14000.1400499,600
Jun 06, 20220.14000.14500.14000.14500.1450186,200
Jun 03, 20220.14000.14500.14000.14500.1450312,200
Jun 02, 20220.14500.14500.13500.14000.1400300,400
Jun 01, 20220.14000.14500.14000.14000.1400328,000
May 31, 20220.14500.14500.14000.14000.1400555,700
May 30, 20220.15000.15000.14500.15000.1500339,900
May 27, 20220.15000.15000.14500.15000.1500188,500
May 26, 20220.15000.15000.14000.14500.1450561,700
May 25, 20220.16000.16000.14500.15000.1500104,800
May 24, 20220.14500.15500.14000.15500.1550244,500
May 20, 20220.15500.15500.14500.14500.1450111,800
May 19, 20220.16000.16000.14500.15000.150093,700
May 18, 20220.16000.16000.15000.15000.1500158,100
May 17, 20220.15000.15500.14000.15500.1550283,800
May 16, 20220.15000.15500.14000.14000.14001,010,900
May 13, 20220.16000.16000.15000.15000.1500706,300
May 12, 20220.15500.16500.15500.16000.1600723,700
May 11, 20220.16500.16500.15500.15500.1550497,900
May 10, 20220.16500.17000.16300.16500.1650187,500
May 09, 20220.17500.17500.16000.16000.1600606,600
May 06, 20220.18000.18000.17500.17500.1750137,800
May 05, 20220.17000.19000.16500.18000.18003,247,100
May 04, 20220.15500.17500.14500.17000.17002,440,000
May 03, 20220.17000.17000.15000.15500.15501,568,500
May 02, 20220.16500.17500.16000.17000.17003,225,500
Apr 29, 20220.16000.16500.16000.16000.1600164,800
Apr 28, 20220.16500.16500.15500.16000.1600334,600
Apr 27, 20220.16000.16000.16000.16000.160074,300
Apr 26, 20220.16000.16500.15500.16000.1600382,000
Apr 25, 20220.16000.16500.16000.16000.1600202,100
Apr 22, 20220.16000.16500.16000.16500.1650134,900
Apr 21, 20220.16000.16500.15500.16000.1600420,000
Apr 20, 20220.16000.16500.16000.16000.1600267,700
Apr 19, 20220.16500.16500.16000.16500.165048,900
Apr 18, 20220.16000.16500.16000.16500.1650242,300
Apr 14, 20220.16000.16000.15500.16000.1600120,000
Apr 13, 20220.16500.16500.16000.16000.1600251,500
Apr 12, 20220.16500.16500.16000.16500.1650151,100
Apr 11, 20220.16500.16500.15500.16000.1600465,700
Apr 08, 20220.16000.16500.16000.16500.1650167,100
Apr 07, 20220.16000.16500.16000.16000.1600163,200
Apr 06, 20220.16500.16500.16000.16500.1650130,100
Apr 05, 20220.16500.16500.16000.16000.1600331,000
Apr 04, 20220.16500.16500.15500.16500.1650592,500
Apr 01, 20220.16000.17000.16000.17000.1700459,400
Mar 31, 20220.16500.16500.16000.16000.1600195,300
Mar 30, 20220.16000.16000.15500.15500.1550339,500
Mar 29, 20220.16500.16500.15500.16000.1600278,100
Mar 28, 20220.15500.16000.15500.16000.1600198,800
Mar 25, 20220.15500.16500.15500.16000.1600235,000
Mar 24, 20220.16000.16500.15500.16000.1600521,200
Mar 23, 20220.16500.17000.16000.16000.1600429,700
Mar 22, 20220.17000.17000.16500.16500.1650214,500
Mar 21, 20220.17000.17000.16500.16500.1650122,400
Mar 18, 20220.16500.17000.16500.16500.1650288,500
Mar 17, 20220.17000.17000.16000.16500.1650487,600
Mar 16, 20220.15500.16500.15000.16000.1600975,500
Mar 15, 20220.15500.15500.15000.15500.1550144,600
Mar 14, 20220.15500.16500.15500.15500.1550312,400
Mar 11, 20220.15500.16000.15500.15500.1550282,000
Mar 10, 20220.15000.15500.15000.15500.1550167,100
Mar 09, 20220.16000.16000.15000.15000.1500205,400
Mar 08, 20220.15000.15000.14000.15000.15001,019,200
Mar 07, 20220.15500.16000.15000.15500.1550704,800
Mar 04, 20220.17000.17000.16000.16500.1650384,400
Mar 03, 20220.17500.17500.17000.17000.1700331,900
Mar 02, 20220.17000.17500.16500.17000.1700101,600
Mar 01, 20220.17000.17500.17000.17000.1700132,600
Feb 28, 20220.17500.17500.16000.17000.1700175,500
Feb 25, 20220.16000.17500.16000.17500.1750529,400
Feb 24, 20220.14000.16000.14000.16000.1600562,500
Feb 23, 20220.17000.17000.15500.16000.1600751,700
Feb 22, 20220.17500.17500.16500.16500.1650360,900
Feb 18, 20220.18000.18000.17000.17500.1750480,300
Feb 17, 20220.18000.18000.17500.17500.1750208,200
Feb 16, 20220.18000.18500.17500.17500.1750158,500
Feb 15, 20220.18500.18500.17500.18500.1850323,000
Feb 14, 20220.18000.18500.18000.18000.1800128,700
Feb 11, 20220.18500.19000.18000.18000.1800488,700
Feb 10, 20220.18500.19000.18500.18500.18501,099,700
Feb 09, 20220.19000.19000.18000.18500.1850446,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement