DM.V - Datametrex AI Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 29, 20190.04000.04000.03500.03500.0350148,800
Apr 26, 20190.04000.04000.03500.04000.0400602,700
Apr 25, 20190.03500.04000.03500.03500.0350597,000
Apr 24, 20190.04000.04000.03500.03500.0350739,900
Apr 23, 20190.03500.04000.03500.04000.0400721,900
Apr 22, 20190.03000.03000.03000.03000.030025,000
Apr 18, 20190.03500.03500.03500.03500.03501,700
Apr 17, 20190.03000.03500.03000.03000.0300218,100
Apr 16, 20190.03500.03500.03500.03500.03505,000
Apr 15, 20190.03500.03500.03000.03000.030012,500
Apr 12, 20190.03500.03500.03000.03000.0300993,900
Apr 11, 20190.03500.03500.03500.03500.0350-
Apr 10, 20190.03000.04000.03000.03500.0350350,500
Apr 09, 20190.03500.03500.03500.03500.0350420,000
Apr 08, 20190.03500.03500.03000.03000.0300284,200
Apr 05, 20190.03500.03500.03500.03500.0350121,000
Apr 04, 20190.03500.03500.03500.03500.0350305,500
Apr 03, 20190.03500.04000.03500.04000.0400546,500
Apr 02, 20190.03500.04000.03500.04000.0400181,000
Apr 01, 20190.03500.04000.03500.03500.035048,000
Mar 29, 20190.03500.04000.03500.03500.0350121,000
Mar 28, 20190.03500.03500.03000.03500.0350361,100
Mar 27, 20190.04000.04000.03000.03000.0300278,900
Mar 26, 20190.03500.04000.03000.03500.035031,300
Mar 25, 20190.03000.03500.03000.03500.0350280,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...