DM.V - Datametrex AI Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 02, 20200.03000.03000.02500.03000.03003,635,900
Apr. 01, 20200.03000.03500.02500.03000.03003,540,500
Mar. 31, 20200.02500.03000.02000.03000.03004,076,700
Mar. 30, 20200.03000.03500.02000.02500.025010,454,800
Mar. 27, 20200.01500.02000.01500.01500.0150491,500
Mar. 26, 20200.01500.01500.01000.01500.0150797,700
Mar. 25, 20200.01500.01500.01000.01000.010090,000
Mar. 24, 20200.01000.01500.01000.01000.0100266,500
Mar. 23, 20200.01000.01500.01000.01000.0100215,800
Mar. 20, 20200.01500.01500.01000.01000.0100411,500
Mar. 19, 20200.02000.02000.01000.01500.0150286,600
Mar. 18, 20200.01500.02000.01500.01500.0150179,600
Mar. 17, 20200.01500.01500.01500.01500.0150103,800
Mar. 16, 20200.01500.01500.01000.01500.0150515,700
Mar. 13, 20200.01500.01500.01500.01500.0150150,500
Mar. 12, 20200.01500.02000.01000.01500.0150922,200
Mar. 11, 20200.01500.01500.01000.01500.0150492,500
Mar. 10, 20200.01500.02000.01500.01500.0150620,200
Mar. 09, 20200.01500.02000.01500.01500.01501,779,500
Mar. 06, 20200.01500.02000.01500.01500.0150543,500
Mar. 05, 20200.02000.02000.01500.01500.0150158,600
Mar. 04, 20200.02500.02500.01500.01500.0150118,300
Mar. 03, 20200.02000.02000.02000.02000.020020,300
Mar. 02, 20200.02000.02000.01500.02000.0200117,000
Feb. 28, 20200.02000.02000.01500.01500.0150869,500
Feb. 27, 20200.02000.02000.01500.02000.0200138,000
Feb. 26, 20200.02000.02500.02000.02500.0250276,100
Feb. 25, 20200.02000.02500.02000.02000.0200415,100
Feb. 24, 20200.02000.02500.02000.02000.0200166,300
Feb. 21, 20200.02000.02000.02000.02000.020016,800
Feb. 20, 20200.02000.02000.02000.02000.020087,400
Feb. 19, 20200.02000.02500.02000.02000.0200158,200
Feb. 18, 20200.02500.02500.02000.02000.0200184,000
Feb. 14, 20200.02000.02500.02000.02500.0250242,100
Feb. 13, 20200.02500.02500.02000.02000.020052,000
Feb. 12, 20200.02000.02000.02000.02000.0200117,000
Feb. 11, 20200.02500.02500.02000.02000.0200633,000
Feb. 10, 20200.02000.02500.02000.02500.0250536,300
Feb. 07, 20200.02000.02000.02000.02000.02002,900
Feb. 06, 20200.02000.02000.02000.02000.020032,800
Feb. 05, 20200.02000.02000.02000.02000.020010,000
Feb. 04, 20200.02000.02500.02000.02500.0250573,000
Feb. 03, 20200.02000.02000.02000.02000.02007,300
Jan. 31, 20200.02000.02500.02000.02500.02501,321,900
Jan. 30, 20200.02000.02000.02000.02000.0200-
Jan. 29, 20200.01500.02000.01500.02000.020064,800
Jan. 28, 20200.02000.02000.01500.01500.01509,700
Jan. 27, 20200.02000.02000.01500.02000.0200381,900
Jan. 24, 20200.02000.02000.02000.02000.0200110,000
Jan. 23, 20200.02500.02500.01500.02000.0200401,100
Jan. 22, 20200.02000.02500.02000.02500.0250675,000
Jan. 21, 20200.02500.02500.02000.02000.020093,400
Jan. 20, 20200.02000.02000.02000.02000.0200584,000
Jan. 17, 20200.02000.02000.02000.02000.0200329,600
Jan. 16, 20200.02000.02500.02000.02000.0200206,200
Jan. 15, 20200.02500.02500.02000.02500.0250642,500
Jan. 14, 20200.02500.02500.02500.02500.0250168,600
Jan. 13, 20200.02000.02500.01500.02500.025045,700
Jan. 10, 20200.02000.02000.02000.02000.0200902,200
Jan. 09, 20200.02000.02500.02000.02000.020049,300
Jan. 08, 20200.02000.02500.02000.02000.0200518,600
Jan. 07, 20200.02000.02500.02000.02500.0250134,000
Jan. 06, 20200.02500.02500.02000.02000.0200297,300
Jan. 03, 20200.02500.02500.02500.02500.025012,100
Jan. 02, 20200.02000.02500.02000.02000.0200409,000
Dec. 31, 20190.02500.02500.02000.02000.020039,000
Dec. 30, 20190.02000.02500.02000.02500.025010,600
Dec. 27, 20190.02500.02500.02000.02000.0200149,200
Dec. 24, 20190.02000.02000.02000.02000.020065,100
Dec. 23, 20190.02000.02500.02000.02000.0200289,600
Dec. 20, 20190.02500.02500.02000.02000.0200315,900
Dec. 19, 20190.02000.02500.02000.02500.025014,000
Dec. 18, 20190.02500.02500.02500.02500.025036,300
Dec. 17, 20190.02000.02500.02000.02500.0250211,300
Dec. 16, 20190.02500.02500.02000.02000.0200483,900
Dec. 13, 20190.02500.02500.02000.02500.025054,900
Dec. 12, 20190.02500.02500.02500.02500.025051,000
Dec. 11, 20190.02000.02500.02000.02500.0250211,000
Dec. 10, 20190.02500.02500.02000.02000.0200414,500
Dec. 09, 20190.03000.03000.02500.02500.02502,700,400
Dec. 06, 20190.02500.03000.02500.03000.03001,528,800
Dec. 05, 20190.02500.02500.02000.02000.020029,700
Dec. 04, 20190.02500.02500.02000.02000.0200269,000
Dec. 03, 20190.02500.02500.02000.02500.02501,054,000
Dec. 02, 20190.03000.03000.02500.03000.0300316,000
Nov. 29, 20190.02500.03000.02000.02500.02501,237,800
Nov. 28, 20190.02000.02500.02000.02000.02002,287,900
Nov. 27, 20190.01500.01500.01500.01500.0150242,000
Nov. 26, 20190.01500.02000.01500.02000.020038,500
Nov. 25, 20190.01500.02000.01500.02000.0200179,000
Nov. 22, 20190.01500.02000.01500.02000.020098,000
Nov. 21, 20190.02000.02000.01500.02000.0200262,000
Nov. 20, 20190.01500.01500.01500.01500.01501,724,900
Nov. 19, 20190.01000.01500.01000.01000.010089,400
Nov. 18, 20190.01000.01500.01000.01500.0150574,500
Nov. 15, 20190.01500.01500.01000.01500.0150162,300
Nov. 14, 20190.01000.01500.01000.01500.015086,000
Nov. 13, 20190.01000.01500.01000.01500.0150350,900
Nov. 12, 20190.01000.01500.01000.01500.0150196,000
Nov. 11, 20190.01500.01500.01000.01500.015060,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...