DM

DataMetrex AI Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
DataMetrex AI Limited DM TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 4.44% 0.235 17:00:00
Open Price Low Price High Price Close Price Prev Close
0.225 0.225 0.24 0.235 0.225
more quote information »

DM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.190.2850.1850.23204083,839,3890.04523.68%
1 Month0.160.2850.1350.2120841,664,8670.07546.88%
3 Months0.190.2850.1350.19841391,028,7400.04523.68%
6 Months0.200.2850.1350.191971828,0470.03517.5%
1 Year0.1950.370.1350.22793761,605,4870.0420.51%
3 Years0.0450.370.010.16014131,584,5600.19422.22%
5 Years0.120.470.010.16219241,572,4010.11595.83%

DM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2022 0.225 0.00 0.0% 0.225 0.225 0.225 0
Jan 18 2022 0.225 -0.005 -2.17% 0.23 0.235 0.225 879,532
Jan 17 2022 0.23 -0.01 -4.17% 0.225 0.23 0.225 1,260,184
Jan 14 2022 0.24 0.005 2.13% 0.23 0.245 0.22 2,452,644
Jan 13 2022 0.235 0.015 6.82% 0.255 0.285 0.23 11,006,326
Jan 12 2022 0.22 0.03 15.79% 0.19 0.22 0.185 3,598,258
Jan 11 2022 0.19 0.00 0.0% 0.19 0.19 0.18 1,518,780
Jan 10 2022 0.19 0.025 15.15% 0.17 0.19 0.165 1,600,822
Jan 07 2022 0.165 0.005 3.13% 0.155 0.165 0.155 382,945
Jan 06 2022 0.16 0.005 3.23% 0.16 0.165 0.15 730,509
Jan 05 2022 0.155 -0.01 -6.06% 0.165 0.165 0.145 1,049,346
Jan 04 2022 0.165 0.01 6.45% 0.15 0.165 0.15 580,008
Dec 31 2021 0.155 0.00 0.0% 0.16 0.16 0.155 122,281
Dec 30 2021 0.155 -0.01 -6.06% 0.14 0.16 0.135 1,586,446
Dec 29 2021 0.165 0.005 3.13% 0.16 0.165 0.16 761,931
Dec 24 2021 0.16 -0.005 -3.03% 0.16 0.16 0.16 225,926
Dec 23 2021 0.165 0.00 0.0% 0.17 0.17 0.155 364,503
Dec 22 2021 0.165 0.005 3.13% 0.16 0.17 0.16 182,295
Dec 21 2021 0.16 0.00 0.0% 0.16 0.17 0.16 817,773
Dec 20 2021 0.16 -0.01 -5.88% 0.17 0.17 0.155 796,510
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.