DM

DataMetrex AI Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
DataMetrex AI Limited DM TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.095 07:04:04
Open Price Low Price High Price Close Price Previous Close
0.095
more quote information »

DM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1250.1250.0850.09927231,744,932-0.03-24.0%
1 Month0.100.1250.080.10218431,022,356-0.005-5.0%
3 Months0.1450.160.080.11880221,102,790-0.05-34.48%
6 Months0.120.1850.070.1298131,858,112-0.025-20.83%
1 Year0.030.220.010.13004992,383,2580.065216.67%
3 Years0.220.470.010.13403881,356,541-0.125-56.82%
5 Years0.120.470.010.13936491,487,539-0.025-20.83%

DM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2020 0.095 0.00 0.0% 0.095 0.095 0.09 866,450
Nov 30 2020 0.095 0.00 0.0% 0.095 0.095 0.09 1,035,150
Nov 27 2020 0.095 -0.005 -5.0% 0.105 0.105 0.085 2,600,323
Nov 26 2020 0.10 -0.005 -4.76% 0.11 0.11 0.10 990,550
Nov 25 2020 0.105 -0.015 -12.5% 0.125 0.125 0.10 3,232,188
Nov 24 2020 0.12 0.005 4.35% 0.115 0.125 0.115 1,481,798
Nov 23 2020 0.115 0.01 9.52% 0.105 0.12 0.10 1,854,010
Nov 20 2020 0.105 0.01 10.53% 0.095 0.105 0.095 945,404
Nov 19 2020 0.095 -0.005 -5.0% 0.095 0.10 0.095 324,000
Nov 18 2020 0.10 0.00 0.0% 0.10 0.10 0.095 477,670
Nov 17 2020 0.10 0.005 5.26% 0.10 0.105 0.095 377,323
Nov 16 2020 0.095 -0.01 -9.52% 0.105 0.11 0.095 571,785
Nov 13 2020 0.105 0.01 10.53% 0.095 0.105 0.095 1,058,229
Nov 12 2020 0.095 0.00 0.0% 0.10 0.10 0.09 391,679
Nov 11 2020 0.095 0.00 0.0% 0.09 0.10 0.09 598,976
Nov 10 2020 0.095 0.00 0.0% 0.09 0.095 0.08 1,008,695
Nov 09 2020 0.095 -0.005 -5.0% 0.10 0.10 0.095 1,190,950
Nov 06 2020 0.10 -0.005 -4.76% 0.10 0.105 0.10 334,146
Nov 05 2020 0.105 0.005 5.0% 0.095 0.105 0.09 795,372
Nov 04 2020 0.10 0.00 0.0% 0.10 0.10 0.095 312,413
Nov 03 2020 0.10 0.005 5.26% 0.10 0.10 0.095 284,500
Nov 02 2020 0.095 -0.01 -9.52% 0.105 0.105 0.095 696,383
See More Historical Prices »


Your Recent History
TSXV
DM
DataMetrex..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.