DM.V - Datametrex AI Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.02000.02000.01500.01500.015070,000
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
May 27, 20190.03000.03000.03000.03000.0300409,000
May 24, 20190.03500.03500.03000.03000.0300221,500
May 23, 20190.03000.03500.03000.03500.0350931,900
May 22, 20190.03000.03500.03000.03500.035021,900
May 21, 20190.03000.03500.03000.03500.035025,000
May 17, 20190.03000.03500.03000.03500.035027,500
May 16, 20190.03000.03500.03000.03500.0350193,500
May 15, 20190.03500.03500.03000.03500.0350805,000
May 14, 20190.03500.03500.03500.03500.035098,700
May 13, 20190.03500.03500.03000.03500.0350324,400
May 10, 20190.03000.03500.03000.03000.0300337,000
May 09, 20190.03000.03000.03000.03000.030057,900
May 08, 20190.03000.03000.03000.03000.030066,000
May 07, 20190.03000.03500.03000.03500.035017,000
May 06, 20190.03500.03500.03000.03500.035057,100
May 03, 20190.03000.03500.03000.03500.035049,600
May 02, 20190.03500.03500.03500.03500.0350960,200
May 01, 20190.04000.04000.03500.03500.0350179,100
Apr 30, 20190.03500.03500.03500.03500.0350200,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...