Datametrex AI Limited (DM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 03:52PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	122,700
Apr 17, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	176,700
Apr 16, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	52,800
Apr 15, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	188,000
Apr 12, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	45,400
Apr 11, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	108,000
Apr 10, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	172,600
Apr 09, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	128,200
Apr 08, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	875,700
Apr 05, 2024	0.0250	0.0300	0.0200	0.0250	0.0250	273,500
Apr 04, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	905,300
Apr 03, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	286,800
Apr 02, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	77,200
Apr 01, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	561,300
Mar 28, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	917,800
Mar 27, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	55,700
Mar 26, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	62,000
Mar 25, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	265,500
Mar 22, 2024	0.0350	0.0350	0.0250	0.0300	0.0300	2,671,900
Mar 21, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	193,000
Mar 20, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	173,200
Mar 19, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	71,100
Mar 18, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	1,852,500
Mar 15, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	140,000
Mar 14, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	329,700
Mar 13, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	282,800
Mar 12, 2024	0.0400	0.0450	0.0350	0.0400	0.0400	1,206,200
Mar 11, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	5,411,000
Mar 08, 2024	0.0300	0.0350	0.0250	0.0300	0.0300	944,500
Mar 07, 2024	0.0300	0.0350	0.0250	0.0300	0.0300	1,057,800
Mar 06, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	328,000
Mar 05, 2024	0.0350	0.0350	0.0250	0.0300	0.0300	1,828,900
Mar 04, 2024	0.0200	0.0350	0.0150	0.0350	0.0350	5,986,600
Mar 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	283,200
Feb 29, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	385,700
Feb 28, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	282,000
Feb 27, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	495,500
Feb 26, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,018,400
Feb 23, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	28,100
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	29,000
Feb 21, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	218,000
Feb 20, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	105,400
Feb 16, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	144,700
Feb 15, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	311,500
Feb 14, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	182,000
Feb 13, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,856,600
Feb 12, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	81,700
Feb 09, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	417,900
Feb 08, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	26,500
Feb 07, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	91,000
Feb 06, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	169,000
Feb 05, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	209,300
Feb 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,158,000
Feb 01, 2024	0.0150	0.0180	0.0100	0.0150	0.0150	7,855,100
Jan 31, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	54,000
Jan 30, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	509,000
Jan 29, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	180,300
Jan 26, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	65,000
Jan 25, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	142,000
Jan 24, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	86,500
Jan 23, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	907,800
Jan 22, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	130,900
Jan 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	234,200
Jan 18, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	259,500
Jan 17, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	205,200
Jan 16, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	232,100
Jan 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	86,100
Jan 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,400
Jan 11, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	72,000
Jan 10, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	137,000
Jan 09, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	112,500
Jan 08, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	413,700
Jan 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	236,600
Jan 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	469,300
Jan 03, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	24,000
Jan 02, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	201,200
Dec 29, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	305,700
Dec 28, 2023	0.0200	0.0200	0.0150	0.0200	0.0200	997,000
Dec 27, 2023	0.0200	0.0200	0.0150	0.0200	0.0200	968,300
Dec 22, 2023	0.0150	0.0200	0.0150	0.0150	0.0150	218,000
Dec 21, 2023	0.0200	0.0200	0.0150	0.0200	0.0200	173,000
Dec 20, 2023	0.0150	0.0200	0.0150	0.0150	0.0150	300,000
Dec 19, 2023	0.0200	0.0200	0.0150	0.0200	0.0200	470,400
Dec 18, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	244,300
Dec 15, 2023	0.0150	0.0200	0.0150	0.0150	0.0150	2,426,000
Dec 14, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	191,000
Dec 13, 2023	0.0200	0.0200	0.0150	0.0200	0.0200	288,000
Dec 12, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	333,700
Dec 11, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	100,200
Dec 08, 2023	0.0200	0.0200	0.0150	0.0200	0.0200	104,400
Dec 07, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	48,400
Dec 06, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	73,000
Dec 05, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	50,000
Dec 04, 2023	0.0200	0.0200	0.0150	0.0200	0.0200	148,800
Dec 01, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	356,500
Nov 30, 2023	0.0150	0.0200	0.0150	0.0150	0.0150	3,237,600
Nov 29, 2023	0.0200	0.0200	0.0100	0.0150	0.0150	13,347,700
Nov 28, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	831,100
Nov 27, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	3,400
Nov 24, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	117,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7255-0.0009(-0.12%)

CRUDE OIL84.69+1.96(+2.37%)

Bitcoin CAD85,445.74+733.42(+0.87%)

Datametrex AI Limited (DM.V)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7255
-0.0009(-0.12%)

CRUDE OIL
84.69
+1.96(+2.37%)

Bitcoin CAD
85,445.74
+733.42(+0.87%)