Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Datametrex Ai Limit (TSV:DM)

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 28, 2025 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 (%)
Nov 28, 2025 0.1200 0.1200 0.0950 0.1000 105,522 -0.02(-16.67%)
Nov 27, 2025 0.1200 0.1200 0.1150 0.1200 26,912 +0.00(+0.00%)
Nov 26, 2025 0.1200 0.1200 0.1200 0.1200 13,037 +0.00(+0.00%)
Nov 25, 2025 0.1250 0.1250 0.1200 0.1200 9,241 -0.01(-7.69%)
Nov 24, 2025 0.1350 0.1500 0.1250 0.1300 283,981 +0.00(+0.00%)
Nov 21, 2025 0.1350 0.1350 0.1300 0.1300 34,359 +0.00(+0.00%)
Nov 20, 2025 0.1050 0.1500 0.1050 0.1300 483,034 +0.01(+13.04%)
Nov 19, 2025 0.1100 0.1150 0.1100 0.1150 29,818 +0.01(+9.52%)
Nov 18, 2025 0.1050 0.1050 0.1050 0.1050 60,122 -0.01(-4.55%)
Nov 17, 2025 0.0950 0.1100 0.0950 0.1100 338,990 +0.02(+22.22%)
Nov 14, 2025 0.0900 0.0900 0.0900 0.0900 19,233 +0.00(+0.00%)
Nov 13, 2025 0.0900 0.0900 0.0900 0.0900 70,535 +0.00(+0.00%)
Nov 12, 2025 0.0850 0.0900 0.0850 0.0900 10,335 +0.00(+5.88%)
Nov 11, 2025 0.0850 0.0850 0.0850 0.0850 16,000 +0.00(+0.00%)
Nov 10, 2025 0.0850 0.0850 0.0850 0.0850 16,852 +0.00(+0.00%)
Nov 07, 2025 0.0850 0.0900 0.0850 0.0850 28,880 +0.00(+0.00%)
Nov 05, 2025 0.0850 0 +0.00(+0.00%)
Nov 04, 2025 0.0850 0.0850 0.0850 0.0850 95,049 +0.01(+6.25%)
Nov 03, 2025 0.0800 0.0800 0.0800 0.0800 54,469 -0.01(-5.88%)
Oct 31, 2025 0.0900 0.0900 0.0850 0.0850 418,852 -0.01(-10.53%)
Oct 30, 2025 0.0850 0.0950 0.0850 0.0950 367,322 +0.00(+0.00%)
Oct 22, 2025 0.0950 0 +0.00(+0.00%)
Oct 21, 2025 0.0950 0.0950 0.0900 0.0950 18,000 +0.00(+0.00%)
Oct 20, 2025 0.0950 0.0950 0.0950 0.0950 72,702 +0.00(+0.00%)
Oct 17, 2025 0.0950 0.0950 0.0950 0.0950 148,800 +0.00(+0.00%)
Oct 16, 2025 0.0950 0.0950 0.0950 0.0950 33,500 -0.01(-5.00%)
Oct 15, 2025 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Oct 14, 2025 0.0950 0.1000 0.0900 0.1000 173,101 +0.01(+5.26%)
Oct 10, 2025 0.0950 0 -0.01(-9.52%)
Oct 09, 2025 0.0900 0.1100 0.0850 0.1050 287,683 +0.01(+16.67%)
Oct 08, 2025 0.0900 0.0900 0.0900 0.0900 35,110 +0.00(+5.88%)
Oct 07, 2025 0.0850 0.0850 0.0850 0.0850 26,778 -0.00(-5.56%)
Oct 06, 2025 0.0900 0.0900 0.0900 0.0900 5,300 +0.00(+0.00%)
Oct 03, 2025 0.0850 0.0900 0.0850 0.0900 8,683 -0.01(-5.26%)
Oct 02, 2025 0.0900 0.0950 0.0900 0.0950 83,800 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.