Datametrex AI Limited (DM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0050

0.0000

(0.00%)

At close: 03:54PM EDT

Time Period:

Oct 13, 2023 - Oct 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	0.0050	0.0080	0.0050	0.0050	0.0050	2,933,800
Oct 10, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	722,800
Oct 09, 2024	0.0050	0.0080	0.0050	0.0050	0.0050	1,748,800
Oct 08, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	1,714,200
Oct 07, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	1,171,000
Oct 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,801,000
Oct 03, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	28,000
Oct 02, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	33,600
Oct 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Sept 30, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	768,000
Sept 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	417,100
Sept 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	883,700
Sept 25, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	298,700
Sept 24, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	222,400
Sept 23, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	741,400
Sept 20, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	219,200
Sept 19, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	270,000
Sept 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	53,000
Sept 17, 2024	0.0050	0.0150	0.0050	0.0100	0.0100	531,600
Sept 16, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	2,632,900
Sept 13, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	439,200
Sept 12, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	928,300
Sept 11, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	13,100
Sept 10, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	65,500
Sept 09, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	36,000
Sept 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	87,000
Sept 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	586,000
Sept 04, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	20,900
Sept 03, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	338,000
Aug 30, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	385,100
Aug 29, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	721,000
Aug 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,400
Aug 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	416,100
Aug 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	513,000
Aug 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	205,000
Aug 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	278,200
Aug 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	364,000
Aug 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	153,400
Aug 19, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	600,600
Aug 16, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	467,000
Aug 15, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	61,000
Aug 14, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	901,000
Aug 13, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	188,000
Aug 12, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	330,400
Aug 09, 2024	0.0100	0.0100	0.0050	0.0100	0.0100	653,800
Aug 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	150,800
Aug 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	516,800
Aug 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,511,300
Aug 02, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	403,000
Aug 01, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	577,700
Jul 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	258,000
Jul 30, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	276,000
Jul 29, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	1,803,000
Jul 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,509,000
Jul 25, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	264,300
Jul 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Jul 23, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	1,959,800
Jul 22, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	317,900
Jul 19, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	643,200
Jul 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	222,300
Jul 17, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	34,000
Jul 16, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	1,037,700
Jul 15, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	684,400
Jul 12, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	211,500
Jul 11, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	883,100
Jul 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	101,300
Jul 09, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	273,300
Jul 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,632,200
Jul 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,175,800
Jul 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,307,400
Jul 03, 2024	0.0150	0.0150	0.0050	0.0100	0.0100	11,596,800
Jul 02, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	198,700
Jun 28, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	2,454,300
Jun 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,353,200
Jun 26, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	2,037,000
Jun 25, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	379,000
Jun 24, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	185,500
Jun 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	44,800
Jun 20, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	249,800
Jun 19, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	36,100
Jun 18, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	70,500
Jun 17, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	353,200
Jun 14, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	24,200
Jun 13, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	472,500
Jun 12, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	31,300
Jun 11, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	173,000
Jun 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	94,600
Jun 07, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	46,100
Jun 06, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	50,100
Jun 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,200
Jun 04, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	265,000
Jun 03, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	225,300
May 31, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	660,000
May 30, 2024	0.0200	0.0250	0.0150	0.0250	0.0250	3,364,900
May 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	99,000
May 28, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	484,100
May 27, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	2,130,000
May 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	38,000
May 23, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	324,400
May 22, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	154,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.91(+0.70%)

S&P 5005,815.03+34.98(+0.61%)

DOW42,863.86+409.74(+0.97%)

CAD/USD0.7266-0.0011(-0.16%)

CRUDE OIL75.49-0.36(-0.47%)

Bitcoin CAD86,531.23+137.95(+0.16%)

Datametrex AI Limited (DM.V)

S&P/TSX
24,471.17
+168.91(+0.70%)

S&P 500
5,815.03
+34.98(+0.61%)

DOW
42,863.86
+409.74(+0.97%)

CAD/USD
0.7266
-0.0011(-0.16%)

CRUDE OIL
75.49
-0.36(-0.47%)

Bitcoin CAD
86,531.23
+137.95(+0.16%)