DM.V - Datametrex AI Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20170.320.350.300.340.349,542,303
Dec 14, 20170.280.280.260.260.261,625,200
Dec 13, 20170.250.280.230.280.283,151,800
Dec 12, 20170.250.250.230.230.231,225,500
Dec 11, 20170.260.260.240.250.25875,000
Dec 08, 20170.230.260.230.260.261,352,900
Dec 07, 20170.240.240.220.230.232,112,200
Dec 06, 20170.220.240.200.240.241,549,800
Dec 05, 20170.220.220.210.220.221,177,700
Dec 04, 20170.220.230.220.220.221,739,600
Dec 01, 20170.250.260.220.230.235,875,300
Nov 30, 20170.200.220.200.220.221,745,400
Nov 29, 20170.220.230.200.200.202,133,100
Nov 28, 20170.240.250.220.220.222,722,500
Nov 27, 20170.240.250.220.230.234,537,700
Nov 24, 20170.210.220.200.220.221,497,800
Nov 23, 20170.230.230.190.220.225,670,300
Nov 22, 20170.250.250.220.230.234,200,000
Nov 21, 20170.220.300.170.250.2517,495,000
Nov 20, 20170.240.240.210.220.222,165,000
Nov 17, 20170.220.230.200.230.235,569,900
Nov 16, 20170.180.260.170.220.229,367,300
Nov 15, 20170.170.190.170.170.171,473,900
Nov 14, 20170.170.190.170.170.173,151,200
Nov 13, 20170.140.170.140.170.172,335,300
Nov 10, 20170.170.170.140.150.151,368,400
Nov 09, 20170.160.170.150.160.161,976,800
Nov 08, 20170.180.190.160.160.166,083,600
Nov 07, 20170.150.160.130.160.166,503,300
Nov 06, 20170.160.160.150.150.153,199,500
Nov 03, 20170.130.170.130.150.1515,421,900
Nov 02, 20170.120.130.120.130.132,262,500
Nov 01, 20170.120.130.120.120.121,776,100
Oct 31, 20170.130.130.120.130.13593,500
Oct 30, 20170.120.130.120.130.131,438,400
Oct 27, 20170.120.130.120.120.123,145,500
Oct 26, 20170.130.130.100.120.123,649,800
Oct 25, 20170.120.150.120.130.135,748,200
Oct 24, 20170.120.120.110.120.121,028,000
Oct 23, 20170.120.120.110.120.12952,100
Oct 20, 20170.110.130.100.120.122,592,200
Oct 19, 20170.110.110.100.110.111,649,100
Oct 18, 20170.110.110.100.100.101,671,600
Oct 17, 20170.120.120.100.110.111,366,700
Oct 16, 20170.130.140.120.120.125,483,900
Oct 13, 20170.130.140.120.130.137,311,400
Oct 12, 20170.110.130.110.120.12958,000
Oct 11, 20170.120.120.110.110.11496,500
Oct 10, 20170.120.130.120.120.121,321,400
Oct 06, 20170.120.130.110.110.111,695,700
Oct 05, 20170.100.140.100.120.125,578,500
Oct 04, 20170.140.140.100.110.112,391,100
Oct 03, 20170.150.150.130.140.141,801,200
Oct 02, 20170.160.160.140.140.142,007,100
Sep 29, 20170.140.170.140.160.163,725,800
Sep 28, 20170.120.140.120.140.141,380,100
Sep 27, 20170.120.120.100.110.11496,600
Sep 26, 20170.130.130.110.120.123,956,000
Sep 25, 20170.150.170.130.140.1413,999,000
Sep 22, 20170.080.140.080.130.1314,021,700
Sep 21, 20170.050.070.050.070.072,289,500
Sep 20, 20170.050.050.050.050.05-
Sep 19, 20170.050.050.050.050.05187,000
Sep 18, 20170.050.050.050.050.05-
Sep 15, 20170.050.050.050.050.051,019,000
Sep 14, 20170.050.050.050.050.05-
Sep 13, 20170.050.050.050.050.0521,000
Sep 12, 20170.050.050.050.050.0573,000
Sep 11, 20170.050.050.050.050.05225,300
Sep 08, 20170.060.060.050.060.06781,500
Sep 07, 20170.060.060.050.060.0655,000
Sep 06, 20170.060.060.050.050.05565,200
Sep 05, 20170.050.070.050.060.061,330,000
Sep 01, 20170.050.050.050.050.0550,000
Aug 31, 20170.050.050.050.050.0520,000
Aug 30, 20170.050.050.050.050.0520,000
Aug 29, 20170.050.050.050.050.05-
Aug 28, 20170.050.050.050.050.05266,000
Aug 25, 20170.060.060.060.060.06-
Aug 24, 20170.050.050.050.050.0524,000
Aug 23, 20170.050.050.050.050.05265,000
Aug 22, 20170.060.060.060.060.0610,000
Aug 21, 20170.050.050.050.050.05108,000
Aug 18, 20170.060.060.050.050.05155,000
Aug 17, 20170.070.070.060.060.06699,500
Aug 16, 20170.050.080.050.070.072,010,500
Aug 15, 20170.050.050.050.050.0565,000
Aug 14, 20170.050.050.050.050.05262,000
Aug 11, 20170.050.050.050.050.0518,000
Aug 10, 20170.050.050.050.050.05418,700
Aug 09, 20170.050.050.050.050.058,000
Aug 08, 201726.3126.310.050.050.05347,500
Aug 04, 20170.060.060.060.060.06-
Aug 03, 20170.050.050.050.050.0548,000
Aug 02, 20170.060.060.060.060.06-
Aug 01, 20170.050.060.050.060.06215,000
Jul 31, 20170.050.050.050.050.05317,000
Jul 28, 20170.060.060.060.060.0616,000
Jul 27, 20170.070.070.070.070.07-
Jul 26, 20170.060.060.060.060.0642,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...