ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.04
0.60%
US Tech 100
17,446.00
2.17%
S&P 500
5,127.79
1.26%
US Dollar vs CAD
1.36685
-0.02%
Bitcoin
62,999.59
0.18%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. DataMetrex AI Limited (DM)

  7. DataMetrex AI Limited (DM) Historical

DM DataMetrex AI Limited

0.02
0.00 (0.00%)
May 03 2024 - Closed
Delayed by 15 minutes

DM Historical Prices

Date Close Change Change (%) Open High Low Volume
May 03 2024 0.02 0.00 0.00% 0.02 0.02 0.015 380,000
May 02 2024 0.02 0.005 33.33% 0.02 0.02 0.015 93,500
May 01 2024 0.015 -0.005 -25.00% 0.02 0.02 0.015 266,003
Apr 30 2024 0.02 0.00 0.00% 0.02 0.02 0.02 74,163
Apr 29 2024 0.02 0.00 0.00% 0.015 0.02 0.015 239,605
Apr 26 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Apr 25 2024 0.02 -0.005 -20.00% 0.025 0.025 0.02 124,267
Apr 24 2024 0.025 0.00 0.00% 0.025 0.025 0.02 50,500
Apr 23 2024 0.025 0.005 25.00% 0.02 0.025 0.02 44,200
Apr 22 2024 0.02 -0.005 -20.00% 0.025 0.03 0.02 1,773,001
Apr 19 2024 0.025 0.00 0.00% 0.025 0.025 0.02 38,000
Apr 18 2024 0.025 0.00 0.00% 0.025 0.025 0.02 122,700
Apr 17 2024 0.025 0.005 25.00% 0.025 0.025 0.02 176,650
Apr 16 2024 0.02 0.00 0.00% 0.02 0.025 0.02 52,750
Apr 15 2024 0.02 -0.005 -20.00% 0.025 0.025 0.02 188,000
Apr 12 2024 0.025 0.00 0.00% 0.025 0.025 0.02 45,386
Apr 11 2024 0.025 0.00 0.00% 0.025 0.025 0.02 108,003
Apr 10 2024 0.025 0.00 0.00% 0.02 0.025 0.02 172,600
Apr 09 2024 0.025 0.00 0.00% 0.025 0.025 0.02 128,198
Apr 08 2024 0.025 0.00 0.00% 0.03 0.03 0.025 875,715
Apr 05 2024 0.025 0.00 0.00% 0.025 0.03 0.02 273,500
Apr 04 2024 0.025 0.00 0.00% 0.025 0.025 0.02 905,269
Apr 03 2024 0.025 0.00 0.00% 0.03 0.03 0.025 286,800
Apr 02 2024 0.025 -0.005 -16.67% 0.03 0.03 0.025 77,166
Apr 01 2024 0.03 0.005 20.00% 0.025 0.03 0.025 561,259
Mar 28 2024 0.025 0.00 0.00% 0.03 0.03 0.025 917,800
Mar 27 2024 0.025 0.00 0.00% 0.025 0.03 0.025 55,650
Mar 26 2024 0.025 -0.005 -16.67% 0.03 0.03 0.025 62,000
Mar 25 2024 0.03 0.00 0.00% 0.03 0.03 0.025 265,480
Mar 22 2024 0.03 0.00 0.00% 0.035 0.035 0.025 2,671,922
Mar 21 2024 0.03 0.00 0.00% 0.035 0.035 0.03 193,000
Mar 20 2024 0.03 -0.005 -14.29% 0.035 0.035 0.03 173,210
Mar 19 2024 0.035 0.00 0.00% 0.03 0.035 0.03 71,080
Mar 18 2024 0.035 0.00 0.00% 0.035 0.04 0.035 1,852,532
Mar 15 2024 0.035 0.00 0.00% 0.035 0.04 0.035 140,000
Mar 14 2024 0.035 0.00 0.00% 0.035 0.04 0.035 329,686
Mar 13 2024 0.035 -0.005 -12.50% 0.04 0.04 0.035 282,800
Mar 12 2024 0.04 -0.005 -11.11% 0.04 0.045 0.035 1,206,155
Mar 11 2024 0.045 0.015 50.00% 0.04 0.045 0.035 5,410,981
Mar 08 2024 0.03 0.00 0.00% 0.03 0.035 0.025 944,505
Mar 07 2024 0.03 0.00 0.00% 0.03 0.035 0.025 1,057,778
Mar 06 2024 0.03 0.00 0.00% 0.025 0.03 0.025 311,000
Mar 05 2024 0.03 -0.005 -14.29% 0.035 0.035 0.025 1,828,901
Mar 04 2024 0.035 0.015 75.00% 0.02 0.035 0.015 5,986,592
Mar 01 2024 0.02 0.00 0.00% 0.02 0.02 0.02 283,190
Feb 29 2024 0.02 0.005 33.33% 0.015 0.02 0.015 385,726
Feb 28 2024 0.015 -0.005 -25.00% 0.02 0.02 0.015 282,000
Feb 27 2024 0.02 0.00 0.00% 0.02 0.02 0.015 495,486
Feb 26 2024 0.02 0.00 0.00% 0.015 0.02 0.015 1,018,396
Feb 23 2024 0.02 0.00 0.00% 0.02 0.02 0.015 28,055
Feb 22 2024 0.02 0.005 33.33% 0.02 0.02 0.02 29,000
Feb 21 2024 0.015 0.00 0.00% 0.015 0.02 0.015 218,000
Feb 20 2024 0.015 -0.005 -25.00% 0.015 0.02 0.015 105,350
Feb 16 2024 0.02 0.00 0.00% 0.02 0.02 0.015 144,705
Feb 15 2024 0.02 0.005 33.33% 0.015 0.02 0.015 311,475
Feb 14 2024 0.015 -0.005 -25.00% 0.02 0.02 0.015 182,000
Feb 13 2024 0.02 0.005 33.33% 0.015 0.02 0.015 1,800,553
Feb 12 2024 0.015 -0.005 -25.00% 0.015 0.02 0.015 81,710
Feb 09 2024 0.02 0.005 33.33% 0.02 0.02 0.015 417,914
Feb 08 2024 0.015 -0.005 -25.00% 0.015 0.02 0.015 26,450
Feb 07 2024 0.02 0.00 0.00% 0.02 0.02 0.015 91,004
Feb 06 2024 0.02 0.00 0.00% 0.02 0.02 0.015 169,015
Feb 05 2024 0.02 0.005 33.33% 0.015 0.02 0.015 209,250

Your Recent History

TSXV
DM
DataMetrex AI
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved