DM.V - Datametrex AI Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Nov. 08, 20190.01500.01500.01500.01500.0150212,600
Nov. 07, 20190.01500.01500.01000.01500.015035,400
Nov. 06, 20190.01500.01500.01000.01500.0150701,400
Nov. 05, 20190.01500.01500.01500.01500.0150107,000
Nov. 04, 20190.01500.01500.01500.01500.0150920,000
Nov. 01, 20190.01000.01500.01000.01500.0150221,000
Oct. 31, 20190.01500.01500.01000.01500.0150160,000
Oct. 30, 20190.01500.01500.01500.01500.015028,900
Oct. 29, 20190.01500.01500.01500.01500.0150276,500
Oct. 28, 20190.01500.01500.01000.01500.0150425,800
Oct. 25, 20190.01500.01500.01500.01500.015075,000
Oct. 24, 20190.01500.02000.01500.01500.0150433,900
Oct. 23, 20190.01500.02000.01500.01500.0150605,800
Oct. 22, 20190.01500.01500.01000.01500.01502,837,300
Oct. 21, 20190.01500.02000.01500.01500.0150362,500
Oct. 18, 20190.01000.02000.01000.02000.0200855,000
Oct. 17, 20190.01500.01500.01500.01500.015022,100
Oct. 16, 20190.02000.02000.01500.01500.0150389,000
Oct. 15, 20190.02000.02000.01000.02000.02002,114,100
Oct. 11, 20190.02000.02000.01500.02000.020090,000
Oct. 10, 20190.02000.02000.02000.02000.0200518,600
Oct. 09, 20190.02000.02500.02000.02000.0200177,300
Oct. 08, 20190.02000.02500.01500.02500.025076,800
Oct. 07, 20190.02500.02500.02000.02500.025081,000
Oct. 04, 20190.02500.02500.02000.02000.0200393,600
Oct. 03, 20190.02000.02500.02000.02000.020092,700
Oct. 02, 20190.02000.02000.02000.02000.0200957,000
Oct. 01, 20190.02000.02000.02000.02000.020020,300
Sep. 30, 20190.01500.02000.01500.02000.020076,400
Sep. 27, 20190.02000.02000.02000.02000.0200107,300
Sep. 26, 20190.02000.02000.02000.02000.020035,800
Sep. 25, 20190.02500.02500.01500.02000.0200221,000
Sep. 24, 20190.02000.02000.02000.02000.020087,500
Sep. 23, 20190.02000.02500.02000.02500.025035,000
Sep. 20, 20190.02000.02000.01500.02000.0200606,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...