Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datametrex Ai Limit (TSV: DM )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 12:41 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 29, 2021 0.1800 0.1800 0.1700 0.1750 458,628 +0.00(+0.00%)
Jul 28, 2021 0.1850 0.1850 0.1750 0.1750 1,947,439 -0.02(-10.26%)
Jul 27, 2021 0.2000 0.2000 0.1900 0.1950 534,915 -0.01(-2.50%)
Jul 26, 2021 0.1950 0.2000 0.1950 0.2000 325,244 +0.00(+0.00%)
Jul 23, 2021 0.2000 0.2000 0.1950 0.2000 518,339 +0.01(+2.56%)
Jul 22, 2021 0.1900 0.2000 0.1900 0.1950 242,480 +0.00(+0.00%)
Jul 21, 2021 0.1950 0.2000 0.1850 0.1950 509,408 +0.00(+0.00%)
Jul 20, 2021 0.2000 0.2000 0.1900 0.1950 353,887 -0.01(-2.50%)
Jul 19, 2021 0.2000 0.2000 0.1900 0.2000 893,590 +0.00(+0.00%)
Jul 16, 2021 0.2000 0.2050 0.1950 0.2000 3,304,657 +0.00(+0.00%)
Jul 15, 2021 0.2050 0.2050 0.1950 0.2000 207,260 -0.00(-2.44%)
Jul 14, 2021 0.2000 0.2050 0.1950 0.2050 733,187 +0.00(+2.50%)
Jul 13, 2021 0.2000 0.2000 0.1900 0.2000 893,516 +0.01(+2.56%)
Jul 12, 2021 0.1900 0.2000 0.1850 0.1950 339,561 +0.00(+0.00%)
Jul 09, 2021 0.1950 0.1950 0.1800 0.1950 1,437,756 +0.01(+2.63%)
Jul 08, 2021 0.1950 0.2000 0.1800 0.1900 1,676,924 -0.01(-5.00%)
Jul 07, 2021 0.1950 0.2000 0.1950 0.2000 515,715 +0.01(+2.56%)
Jul 06, 2021 0.2000 0.2000 0.1950 0.1950 659,489 +0.00(+0.00%)
Jul 05, 2021 0.2000 0.2000 0.1950 0.1950 1,061,766 -0.01(-2.50%)
Jul 02, 2021 0.2150 0.2150 0.2000 0.2000 1,682,168 -0.01(-4.76%)
Jun 30, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 29, 2021 0.2000 0.2150 0.2000 0.2100 2,321,361 +0.01(+2.44%)
Jun 28, 2021 0.2000 0.2100 0.1950 0.2050 2,377,525 +0.00(+2.50%)
Jun 25, 2021 0.2000 0.2000 0.1950 0.2000 488,825 +0.00(+0.00%)
Jun 24, 2021 0.2100 0.2100 0.1950 0.2000 3,198,384 -0.00(-2.44%)
Jun 23, 2021 0.2150 0.2150 0.2050 0.2050 1,073,159 -0.01(-2.38%)
Jun 22, 2021 0.2150 0.2150 0.2050 0.2100 1,223,029 +0.00(+0.00%)
Jun 21, 2021 0.2400 0.2400 0.2100 0.2100 1,363,965 -0.02(-10.64%)
Jun 18, 2021 0.2400 0.2400 0.2250 0.2350 392,898 -0.01(-2.08%)
Jun 17, 2021 0.2250 0.2450 0.2250 0.2400 1,789,839 +0.01(+4.35%)
Jun 16, 2021 0.2050 0.2300 0.2000 0.2300 1,226,575 +0.03(+12.20%)
Jun 15, 2021 0.2200 0.2200 0.2050 0.2050 1,110,975 -0.02(-6.82%)
Jun 14, 2021 0.2250 0.2300 0.2200 0.2200 908,320 -0.01(-4.35%)
Jun 11, 2021 0.2250 0.2300 0.2250 0.2300 325,915 +0.01(+4.55%)
Jun 10, 2021 0.2350 0.2350 0.2200 0.2200 1,563,591 -0.01(-6.38%)
Jun 09, 2021 0.2300 0.2400 0.2300 0.2350 894,479 -0.01(-2.08%)
Jun 08, 2021 0.2350 0.2450 0.2350 0.2400 783,445 +0.00(+0.00%)
Jun 07, 2021 0.2400 0.2500 0.2300 0.2400 1,719,171 -0.01(-4.00%)
Jun 04, 2021 0.2550 0.2600 0.2450 0.2500 520,765 -0.01(-1.96%)
Jun 03, 2021 0.2550 0.2600 0.2450 0.2550 1,077,093 +0.00(+0.00%)
Jun 02, 2021 0.2500 0.2600 0.2450 0.2550 1,125,324 +0.00(+0.00%)
Jun 01, 2021 0.2800 0.2800 0.2500 0.2550 4,320,594 -0.04(-13.56%)
May 31, 2021 0.3200 0.3350 0.2800 0.2950 9,089,778 -0.01(-1.67%)
May 28, 2021 0.2800 0.3000 0.2800 0.3000 3,126,449 +0.02(+5.26%)
May 27, 2021 0.2950 0.2950 0.2800 0.2850 1,572,780 +0.00(+0.00%)
May 26, 2021 0.2750 0.2850 0.2700 0.2850 1,594,745 +0.01(+5.56%)
May 25, 2021 0.2750 0.2750 0.2600 0.2700 638,450 +0.02(+5.88%)
May 21, 2021 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
May 20, 2021 0.2350 0.2600 0.2300 0.2550 440,182 +0.02(+8.51%)
May 19, 2021 0.2350 0.2350 0.2300 0.2350 201,546 +0.00(+0.00%)
May 18, 2021 0.2350 0.2400 0.2300 0.2350 862,369 +0.00(+2.17%)
May 17, 2021 0.2300 0.2350 0.2300 0.2300 435,903 -0.00(-2.13%)
May 14, 2021 0.2300 0.2350 0.2200 0.2350 734,055 +0.00(+2.17%)
May 13, 2021 0.2250 0.2350 0.2250 0.2300 736,569 +0.01(+4.55%)
May 12, 2021 0.2300 0.2300 0.2150 0.2200 882,428 +0.00(+0.00%)
May 11, 2021 0.2200 0.2300 0.2100 0.2200 1,171,074 +0.00(+0.00%)
May 10, 2021 0.2350 0.2350 0.2200 0.2200 1,293,316 -0.01(-6.38%)
May 07, 2021 0.2400 0.2450 0.2300 0.2350 659,453 -0.01(-2.08%)
May 06, 2021 0.2600 0.2600 0.2400 0.2400 629,008 -0.01(-4.00%)
May 05, 2021 0.2500 0.2600 0.2450 0.2500 732,359 +0.01(+2.04%)
May 04, 2021 0.2550 0.2600 0.2350 0.2450 2,351,650 -0.02(-7.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.