DataMetrex AI Historical Data - DM

Best deals to access real time data!
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
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 ISIN Company Description
DataMetrex AI Limited DM TSX Venture Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.005 25.0% 0.025 0.025 0.02 0.02 0.02 15:25:19
more quote information »

DM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

DM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 0.02 -0.005 -20.0% 0.025 0.025 0.02 414,500
Dec 09 2019 0.025 -0.005 -16.67% 0.03 0.03 0.025 2,700,400
Dec 06 2019 0.03 0.01 50.0% 0.025 0.03 0.025 1,528,780
Dec 05 2019 0.02 0.00 0.0% 0.025 0.025 0.02 29,700
Dec 04 2019 0.02 -0.005 -20.0% 0.025 0.025 0.02 269,000
Dec 03 2019 0.025 -0.005 -16.67% 0.03 0.03 0.02 1,054,000
Dec 02 2019 0.03 0.005 20.0% 0.03 0.03 0.025 316,009
Nov 29 2019 0.025 0.005 25.0% 0.025 0.03 0.02 1,237,750
Nov 28 2019 0.02 0.005 33.33% 0.02 0.025 0.02 2,287,893
Nov 27 2019 0.015 -0.005 -25.0% 0.015 0.015 0.015 242,000
Nov 26 2019 0.02 0.00 0.0% 0.015 0.02 0.015 38,500
Nov 25 2019 0.02 0.00 0.0% 0.02 0.02 0.015 179,000
Nov 22 2019 0.02 0.00 0.0% 0.015 0.02 0.015 98,000
Nov 21 2019 0.02 0.005 33.33% 0.02 0.02 0.015 262,000
Nov 20 2019 0.015 0.005 50.0% 0.015 0.015 0.015 1,724,896
Nov 19 2019 0.01 -0.005 -33.33% 0.01 0.015 0.01 89,430
Nov 18 2019 0.015 0.00 0.0% 0.015 0.015 0.01 574,500
Nov 15 2019 0.015 0.00 0.0% 0.015 0.015 0.01 162,300
Nov 14 2019 0.015 0.00 0.0% 0.01 0.015 0.01 86,000
Nov 13 2019 0.015 0.00 0.0% 0.01 0.015 0.01 350,900
Nov 12 2019 0.015 0.00 0.0% 0.01 0.015 0.01 196,000
Nov 11 2019 0.015 0.00 0.0% 0.015 0.015 0.01 60,500
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.