DM.V - Datametrex AI Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20190.01000.02000.01000.02000.0200855,000
Oct. 17, 20190.01500.01500.01500.01500.015022,100
Oct. 16, 20190.02000.02000.01500.01500.0150389,000
Oct. 15, 20190.02000.02000.01000.02000.02002,114,100
Oct. 11, 20190.02000.02000.01500.02000.020090,000
Oct. 10, 20190.02000.02000.02000.02000.0200518,600
Oct. 09, 20190.02000.02500.02000.02000.0200177,300
Oct. 08, 20190.02000.02500.01500.02500.025076,800
Oct. 07, 20190.02500.02500.02000.02500.025081,000
Oct. 04, 20190.02500.02500.02000.02000.0200393,600
Oct. 03, 20190.02000.02500.02000.02000.020092,700
Oct. 02, 20190.02000.02000.02000.02000.0200957,000
Oct. 01, 20190.02000.02000.02000.02000.020020,300
Sep. 30, 20190.01500.02000.01500.02000.020076,400
Sep. 27, 20190.02000.02000.02000.02000.0200107,300
Sep. 26, 20190.02000.02000.02000.02000.020035,800
Sep. 25, 20190.02500.02500.01500.02000.0200221,000
Sep. 24, 20190.02000.02000.02000.02000.020087,500
Sep. 23, 20190.02000.02500.02000.02500.025035,000
Sep. 20, 20190.02000.02000.01500.02000.0200606,400
Sep. 19, 20190.02000.02000.02000.02000.02001,029,000
Sep. 18, 20190.02500.02500.02500.02500.025077,000
Sep. 17, 20190.02500.02500.02000.02000.0200431,200
Sep. 16, 20190.02500.02500.02000.02500.025033,500
Sep. 13, 20190.02000.02000.02000.02000.0200134,800
Sep. 12, 20190.02500.02500.02500.02500.0250-
Sep. 11, 20190.02500.02500.02500.02500.025028,900
Sep. 10, 20190.02000.02000.02000.02000.0200-
Sep. 09, 20190.02500.02500.02000.02000.0200244,000
Sep. 06, 20190.02000.02500.02000.02500.0250312,000
Sep. 05, 20190.02000.02000.02000.02000.0200385,500
Sep. 04, 20190.02000.02000.02000.02000.0200167,000
Sep. 03, 20190.02000.02000.02000.02000.0200348,000
Aug. 30, 20190.02000.02500.02000.02000.0200188,400
Aug. 29, 20190.02000.02500.02000.02500.025047,300
Aug. 28, 20190.02500.02500.02500.02500.02503,900
Aug. 27, 20190.02500.02500.02500.02500.025033,000
Aug. 26, 20190.02000.02500.02000.02500.02501,514,100
Aug. 23, 20190.02000.02500.02000.02000.0200161,400
Aug. 22, 20190.02000.02000.01500.02000.0200383,600
Aug. 21, 20190.02000.02500.02000.02000.0200912,100
Aug. 20, 20190.02000.02500.02000.02500.02509,200
Aug. 19, 20190.02500.02500.02000.02000.020047,900
Aug. 16, 20190.02000.02000.02000.02000.020023,000
Aug. 15, 20190.02000.02500.02000.02000.0200474,900
Aug. 14, 20190.02500.02500.02000.02500.025064,800
Aug. 13, 20190.02000.02000.02000.02000.02002,700
Aug. 12, 20190.03000.03000.02000.02500.0250442,500
Aug. 09, 20190.02500.03000.02500.02500.025026,000
Aug. 08, 20190.03000.03000.02500.02500.0250182,800
Aug. 07, 20190.02500.03000.02000.02500.0250397,900
Aug. 06, 20190.02500.03000.02500.03000.0300227,500
Aug. 02, 20190.02500.03000.02500.03000.030023,000
Aug. 01, 20190.03000.03000.03000.03000.0300103,000
Jul. 31, 20190.02000.02500.02000.02500.025025,200
Jul. 30, 20190.02500.03000.02500.02500.0250107,700
Jul. 29, 20190.03000.03000.02500.02500.0250422,000
Jul. 26, 20190.02000.02500.02000.02500.025069,200
Jul. 25, 20190.02500.02500.02500.02500.0250264,000
Jul. 24, 20190.02500.02500.02500.02500.0250469,000
Jul. 23, 20190.02500.02500.02500.02500.02505,000
Jul. 22, 20190.03000.03000.02500.03000.0300174,100
Jul. 19, 20190.02500.02500.02500.02500.0250142,000
Jul. 18, 20190.02500.02500.02500.02500.025064,000
Jul. 17, 20190.02500.02500.02500.02500.025031,000
Jul. 16, 20190.02500.02500.02500.02500.025052,500
Jul. 15, 20190.03000.03000.02500.02500.025030,100
Jul. 12, 20190.02500.03000.02500.03000.030036,400
Jul. 11, 20190.03000.03000.03000.03000.0300300
Jul. 10, 20190.03000.03000.03000.03000.03001,500
Jul. 09, 20190.03000.03000.03000.03000.030052,000
Jul. 08, 20190.02500.02500.02500.02500.0250115,400
Jul. 05, 20190.03000.03000.02500.02500.025075,000
Jul. 04, 20190.02500.02500.02500.02500.025010,000
Jul. 03, 20190.03000.03000.03000.03000.030055,000
Jul. 02, 20190.03000.03000.03000.03000.030030,200
Jun. 28, 20190.03000.03000.03000.03000.0300323,400
Jun. 27, 20190.03000.03000.02500.02500.025066,500
Jun. 26, 20190.03000.03000.03000.03000.030026,000
Jun. 25, 20190.03000.03500.03000.03000.03001,453,300
Jun. 24, 20190.02500.03000.02500.03000.030055,000
Jun. 21, 20190.02500.03000.02500.02500.025097,200
Jun. 20, 20190.03000.03000.02500.02500.0250209,100
Jun. 19, 20190.03000.03000.02500.03000.030062,500
Jun. 18, 20190.03000.03500.03000.03000.0300223,700
Jun. 17, 20190.03000.03000.03000.03000.0300335,000
Jun. 14, 20190.03000.03000.02500.03000.0300387,300
Jun. 13, 20190.03500.03500.03000.03000.030055,400
Jun. 12, 20190.03000.03000.03000.03000.0300195,000
Jun. 11, 20190.03500.03500.03000.03000.0300509,500
Jun. 10, 20190.03000.03000.03000.03000.03001,536,800
Jun. 07, 20190.03500.03500.03500.03500.0350-
Jun. 06, 20190.03500.03500.03500.03500.035017,000
Jun. 05, 20190.03500.03500.03000.03000.030027,900
Jun. 04, 20190.03500.03500.03000.03500.0350117,300
Jun. 03, 20190.03500.03500.03000.03000.0300256,000
May 31, 20190.03000.03500.03000.03500.0350300,000
May 30, 20190.03000.03000.03000.03000.03005,000
May 29, 20190.03500.03500.03000.03000.0300133,800
May 28, 20190.03000.03500.03000.03500.035055,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...