DM.V - Datametrex AI Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20190.03500.03500.03500.03500.0350384,600
Mar 21, 20190.04000.04000.03000.04000.0400308,300
Mar 20, 20190.03000.04000.03000.04000.040033,500
Mar 19, 20190.03500.03500.03000.03500.0350529,200
Mar 18, 20190.03500.03500.03000.03500.0350400,800
Mar 15, 20190.04000.04000.03500.03500.0350304,100
Mar 14, 20190.03500.04000.03000.03500.03501,910,500
Mar 13, 20190.03500.04000.03500.03500.0350158,500
Mar 12, 20190.04000.04000.03500.03500.035033,700
Mar 11, 20190.03500.04000.03500.03500.035051,500
Mar 08, 20190.04000.04000.03500.04000.0400198,100
Mar 07, 20190.04000.04000.03500.03500.0350123,000
Mar 06, 20190.03500.04000.03500.03500.035048,800
Mar 05, 20190.03500.04000.03500.03500.0350742,000
Mar 04, 20190.03500.04000.03500.03500.0350152,500
Mar 01, 20190.04000.04000.03500.04000.0400120,500
Feb 28, 20190.04500.04500.03500.04000.0400453,100
Feb 27, 20190.03500.04500.03500.04000.04003,004,600
Feb 26, 20190.03500.03500.03000.03500.0350145,700
Feb 25, 20190.03500.03500.03000.03000.03008,500
Feb 22, 20190.03500.03500.03000.03500.0350242,100
Feb 21, 20190.03500.03500.03500.03500.035039,000
Feb 20, 20190.03500.03500.03500.03500.0350181,700
Feb 19, 20190.03500.04000.03000.04000.0400258,600
Feb 15, 20190.03500.04000.03500.03500.0350468,800
Feb 14, 20190.03500.04000.03500.04000.0400317,600
Feb 13, 20190.03500.04000.03500.04000.040014,000
Feb 12, 20190.04000.04000.03500.04000.0400113,600
Feb 11, 20190.03500.03500.03000.03500.03501,531,500
Feb 08, 20190.03500.04000.03500.03500.0350388,800
Feb 07, 20190.04000.04000.03500.03500.03501,867,000
Feb 06, 20190.04000.04000.03500.04000.0400121,000
Feb 05, 20190.04000.04000.03500.03500.0350569,300
Feb 04, 20190.04000.04000.03500.04000.0400223,200
Feb 01, 20190.04000.04000.03500.04000.0400283,500
Jan 31, 20190.04000.04000.03500.03500.0350172,200
Jan 30, 20190.04000.04000.03500.03500.0350127,400
Jan 29, 20190.04000.04500.03500.04000.0400337,600
Jan 28, 20190.04500.04500.03500.04000.04002,039,400
Jan 25, 20190.04000.04500.03500.04500.04501,877,900
Jan 24, 20190.03500.04000.03500.04000.0400161,600
Jan 23, 20190.03500.04000.03500.04000.0400801,500
Jan 22, 20190.04000.04000.03500.04000.0400387,000
Jan 21, 20190.04500.04500.04000.04000.04001,425,400
Jan 18, 20190.04000.04000.04000.04000.04003,939,700
Jan 17, 20190.04500.04500.04000.04000.04008,310,400
Jan 16, 20190.04000.05000.03500.04500.04505,422,000
Jan 15, 20190.04000.04500.04000.04000.040013,000
Jan 14, 20190.04500.04500.04000.04500.0450127,600
Jan 11, 20190.04000.04500.04000.04500.0450231,500
Jan 10, 20190.04500.04500.04000.04000.0400103,500
Jan 09, 20190.04500.04500.04000.04500.0450217,500
Jan 08, 20190.04000.04500.04000.04500.0450834,400
Jan 07, 20190.04500.04500.04000.04000.04001,348,800
Jan 04, 20190.04000.06000.04000.05000.05003,858,900
Jan 03, 20190.04500.04500.04000.04500.045063,100
Jan 02, 20190.04000.04500.04000.04000.0400333,500
Dec 31, 20180.04000.04000.04000.04000.0400945,400
Dec 28, 20180.04000.04000.04000.04000.0400185,000
Dec 27, 20180.04000.04500.04000.04000.0400334,000
Dec 24, 20180.04500.04500.04000.04000.0400154,000
Dec 21, 20180.04500.04500.04000.04500.0450187,400
Dec 20, 20180.04500.04500.04000.04500.04501,114,600
Dec 19, 20180.04500.05000.04500.04500.0450450,700
Dec 18, 20180.04500.05000.04500.04500.0450220,200
Dec 17, 20180.05000.05500.04500.05000.0500389,800
Dec 14, 20180.05000.05000.04500.05000.050043,200
Dec 13, 20180.05000.05000.04500.04500.0450175,500
Dec 12, 20180.04500.05000.04500.04500.0450323,900
Dec 11, 20180.05000.05500.04500.05000.05003,226,300
Dec 10, 20180.04500.04500.04500.04500.0450202,600
Dec 07, 20180.04500.05000.04500.04500.0450286,900
Dec 06, 20180.04500.05000.04000.05000.0500276,400
Dec 05, 20180.05000.05000.04500.04500.0450191,100
Dec 04, 20180.05000.05000.04000.04500.0450330,600
Dec 03, 20180.04500.05000.04000.04500.0450970,900
Nov 30, 20180.04500.04500.04000.04000.04001,046,300
Nov 29, 20180.05000.05000.04000.04000.0400779,800
Nov 28, 20180.04500.05000.04500.05000.05001,267,800
Nov 27, 20180.05500.05500.05000.05000.05001,112,100
Nov 26, 20180.05500.06000.05500.05500.0550330,100
Nov 23, 20180.06000.06000.05500.05500.0550320,800
Nov 22, 20180.05500.06000.05500.05500.0550154,800
Nov 21, 20180.06500.07000.05500.05500.05501,210,300
Nov 20, 20180.06500.07500.06000.06500.06502,032,400
Nov 19, 20180.05500.07500.05500.06500.06503,796,700
Nov 16, 20180.06000.06000.05000.05500.05501,888,600
Nov 15, 20180.06000.06500.05500.05500.05501,207,000
Nov 14, 20180.06000.06000.05500.06000.0600870,100
Nov 13, 20180.06500.06500.05500.05500.05502,457,100
Nov 12, 20180.07500.07500.06500.06500.0650706,500
Nov 09, 20180.08500.08500.06500.06500.06503,666,600
Nov 08, 20180.09000.10000.08000.08500.08507,063,000
Nov 07, 20180.05000.09500.05000.09500.09509,070,900
Nov 06, 20180.04500.05500.04500.05000.05001,063,700
Nov 05, 20180.04500.04500.04000.04500.045065,600
Nov 02, 20180.04000.05500.03500.04500.04502,538,200
Nov 01, 20180.04000.04000.03500.04000.0400248,100
Oct 31, 20180.04000.04000.04000.04000.0400392,600
Oct 30, 20180.04500.04500.04000.04000.0400125,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...