DM.V - Datametrex AI Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20180.090.100.090.090.091,044,200
May 18, 20180.100.100.090.090.091,028,300
May 17, 20180.100.100.090.100.101,434,500
May 16, 20180.100.100.100.100.10176,700
May 15, 20180.100.100.100.100.10317,200
May 14, 20180.110.120.100.100.10688,500
May 11, 20180.100.110.100.100.10212,400
May 10, 20180.110.110.100.100.10226,300
May 09, 20180.110.110.100.110.11276,400
May 08, 20180.120.120.100.110.111,727,900
May 07, 20180.130.130.120.120.121,395,700
May 04, 20180.130.130.130.130.13295,000
May 03, 20180.130.140.130.130.13470,800
May 02, 20180.130.130.130.130.13390,600
May 01, 20180.140.140.130.130.13496,700
Apr 30, 20180.140.140.140.140.141,047,100
Apr 27, 20180.140.140.140.140.14280,300
Apr 26, 20180.140.150.140.140.14334,000
Apr 25, 20180.150.150.140.140.14665,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.