DM.V - Datametrex AI Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan. 14, 20200.02500.02500.02500.02500.0250168,600
Jan. 13, 20200.02000.02500.01500.02500.025045,700
Jan. 10, 20200.02000.02000.02000.02000.0200902,200
Jan. 09, 20200.02000.02500.02000.02000.020049,300
Jan. 08, 20200.02000.02500.02000.02000.0200518,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...