DM.V - Datametrex AI Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20190.040.040.040.040.041,159,250
Jan 15, 20190.040.050.040.040.0413,000
Jan 14, 20190.050.050.040.050.05127,600
Jan 11, 20190.040.050.040.050.05231,500
Jan 10, 20190.050.050.040.040.04103,500
Jan 09, 20190.050.050.040.050.05217,500
Jan 08, 20190.040.050.040.050.05834,400
Jan 07, 20190.050.050.040.040.041,348,800
Jan 04, 20190.040.060.040.050.053,858,900
Jan 03, 20190.050.050.040.050.0563,100
Jan 02, 20190.040.050.040.040.04333,500
Dec 31, 20180.040.040.040.040.04945,400
Dec 28, 20180.040.040.040.040.04185,000
Dec 27, 20180.040.050.040.040.04334,000
Dec 24, 20180.050.050.040.040.04154,000
Dec 21, 20180.050.050.040.050.05187,400
Dec 20, 20180.050.050.040.050.051,114,600
Dec 19, 20180.050.050.050.050.05450,700
Dec 18, 20180.050.050.050.050.05220,200
Dec 17, 20180.050.050.050.050.05389,800
Dec 14, 20180.050.050.050.050.0543,200
Dec 13, 20180.050.050.050.050.05175,500
Dec 12, 20180.050.050.050.050.05323,900
Dec 11, 20180.050.050.050.050.053,226,300
Dec 10, 20180.050.050.050.050.05202,600
Dec 07, 20180.050.050.050.050.05286,900
Dec 06, 20180.050.050.040.050.05276,400
Dec 05, 20180.050.050.050.050.05191,100
Dec 04, 20180.050.050.040.050.05330,600
Dec 03, 20180.050.050.040.050.05970,900
Nov 30, 20180.050.050.040.040.041,046,300
Nov 29, 20180.050.050.040.040.04779,800
Nov 28, 20180.050.050.050.050.051,267,800
Nov 27, 20180.050.050.050.050.051,112,100
Nov 26, 20180.050.060.050.050.05330,100
Nov 23, 20180.060.060.050.050.05320,800
Nov 22, 20180.050.060.050.050.05154,800
Nov 21, 20180.060.070.050.050.051,210,300
Nov 20, 20180.060.080.060.060.062,032,400
Nov 19, 20180.050.080.050.060.063,796,700
Nov 16, 20180.060.060.050.050.051,888,600
Nov 15, 20180.060.060.050.050.051,207,000
Nov 14, 20180.060.060.050.060.06870,100
Nov 13, 20180.060.060.050.050.052,457,100
Nov 12, 20180.080.080.060.060.06706,500
Nov 09, 20180.090.090.060.060.063,666,600
Nov 08, 20180.090.100.080.090.097,063,000
Nov 07, 20180.050.090.050.090.099,070,900
Nov 06, 20180.050.050.050.050.051,063,700
Nov 05, 20180.050.050.040.050.0565,600
Nov 02, 20180.040.050.040.050.052,538,200
Nov 01, 20180.040.040.040.040.04248,100
Oct 31, 20180.040.040.040.040.04392,600
Oct 30, 20180.050.050.040.040.04125,000
Oct 29, 20180.050.050.040.040.04142,500
Oct 26, 20180.050.050.040.050.05150,000
Oct 25, 20180.050.050.040.050.05232,600
Oct 24, 20180.050.050.040.050.05917,700
Oct 23, 20180.050.050.050.050.05317,000
Oct 22, 20180.050.050.050.050.05705,500
Oct 19, 20180.050.050.050.050.05839,000
Oct 18, 20180.050.050.050.050.05171,000
Oct 17, 20180.050.050.050.050.05105,400
Oct 16, 20180.050.050.050.050.051,066,000
Oct 15, 20180.050.050.050.050.0572,300
Oct 12, 20180.050.050.050.050.05440,400
Oct 11, 20180.050.050.050.050.05150,700
Oct 10, 20180.050.050.050.050.05110,400
Oct 09, 20180.050.050.050.050.05420,000
Oct 05, 20180.050.060.050.060.06246,000
Oct 04, 20180.060.060.050.060.06281,200
Oct 03, 20180.050.060.050.060.06775,400
Oct 02, 20180.060.060.050.050.0568,700
Oct 01, 20180.060.060.050.060.06304,600
Sep 28, 20180.060.060.050.060.06263,700
Sep 27, 20180.050.060.050.060.06101,500
Sep 26, 20180.060.060.050.060.06230,600
Sep 25, 20180.060.060.050.060.06601,800
Sep 24, 20180.060.060.060.060.061,184,800
Sep 21, 20180.050.060.050.060.061,166,000
Sep 20, 20180.060.060.050.050.05240,000
Sep 19, 20180.060.060.050.050.05446,500
Sep 18, 20180.060.070.050.050.053,798,400
Sep 17, 20180.060.060.060.060.06483,400
Sep 14, 20180.060.060.060.060.06231,100
Sep 13, 20180.060.060.060.060.06394,000
Sep 12, 20180.060.060.060.060.06220,500
Sep 11, 20180.060.060.060.060.06708,800
Sep 10, 20180.060.060.060.060.06199,200
Sep 07, 20180.060.060.060.060.06242,300
Sep 06, 20180.060.070.060.060.06113,600
Sep 05, 20180.070.070.060.060.06145,200
Sep 04, 20180.080.080.060.070.07101,000
Aug 31, 20180.070.070.070.070.07135,900
Aug 30, 20180.070.080.070.070.07420,800
Aug 29, 20180.080.080.070.070.07419,600
Aug 28, 20180.080.080.070.080.08262,900
Aug 27, 20180.080.080.070.070.07148,100
Aug 24, 20180.070.080.070.070.07147,700
Aug 23, 20180.080.080.070.070.07659,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...