Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 -0.0050 (-20.00%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 31, 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 (%)
Jan 31, 2018 0.2450 0.2700 0.2300 0.2700 671,376 +0.03(+10.20%)
Jan 30, 2018 0.2600 0.2600 0.2550 0.2450 2,144,729 -0.01(-3.92%)
Jan 29, 2018 0.2700 0.2700 0.2550 0.2550 488,880 -0.01(-3.77%)
Jan 26, 2018 0.2750 0.2800 0.2600 0.2650 572,542 -0.02(-5.36%)
Jan 25, 2018 0.2700 0.2900 0.2600 0.2800 895,353 -0.00(-1.75%)
Jan 24, 2018 0.3250 0.3250 0.2650 0.2850 1,236,395 -0.03(-9.52%)
Jan 23, 2018 0.2900 0.3150 0.2400 0.3150 2,875,419 +0.02(+6.78%)
Jan 22, 2018 0.3300 0.3300 0.2900 0.2950 1,115,766 -0.03(-9.23%)
Jan 19, 2018 0.3450 0.3500 0.3200 0.3250 820,929 -0.01(-1.52%)
Jan 18, 2018 0.3200 0.3500 0.3200 0.3300 1,046,441 +0.01(+3.13%)
Jan 17, 2018 0.3600 0.3600 0.2750 0.3200 2,914,580 -0.05(-13.51%)
Jan 16, 2018 0.4050 0.4150 0.3650 0.3700 1,326,969 -0.04(-10.84%)
Jan 15, 2018 0.3950 0.4200 0.3800 0.4150 749,163 +0.02(+6.41%)
Jan 12, 2018 0.4050 0.4050 0.3750 0.3900 537,800 -0.01(-2.50%)
Jan 11, 2018 0.4000 0.4100 0.3850 0.4000 548,550 +0.01(+2.56%)
Jan 10, 2018 0.3900 0.4050 0.3700 0.3900 1,071,648 +0.00(+0.00%)
Jan 09, 2018 0.4200 0.4200 0.3900 0.3900 1,190,676 -0.03(-7.14%)
Jan 08, 2018 0.4300 0.4400 0.3950 0.4200 2,615,899 +0.03(+7.69%)
Jan 05, 2018 0.3850 0.3950 0.3750 0.3900 1,082,200 +0.03(+6.85%)
Jan 04, 2018 0.4350 0.4350 0.3600 0.3650 1,907,675 -0.05(-12.05%)
Jan 03, 2018 0.4200 0.4400 0.3900 0.4150 1,324,693 +0.01(+1.22%)
Jan 02, 2018 0.3700 0.4300 0.3600 0.4100 1,775,744 +0.06(+17.14%)
Dec 29, 2017 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Dec 28, 2017 0.3900 0.3900 0.3600 0.3650 1,104,655 -0.03(-6.41%)
Dec 27, 2017 0.3950 0.4300 0.3750 0.3900 1,815,138 -0.01(-2.50%)
Dec 22, 2017 0.3650 0.4000 0.3300 0.4000 3,647,959 -0.01(-1.23%)
Dec 21, 2017 0.3850 0.4650 0.3800 0.4050 5,160,682 +0.04(+10.96%)
Dec 20, 2017 0.3800 0.3900 0.3650 0.3650 2,648,245 -0.05(-12.05%)
Dec 19, 2017 0.4500 0.4500 0.3800 0.4150 5,376,740 -0.05(-11.70%)
Dec 18, 2017 0.3750 0.4700 0.3650 0.4700 9,737,452 +0.12(+36.23%)
Dec 15, 2017 0.3200 0.3550 0.3000 0.3450 9,542,303 +0.08(+30.19%)
Dec 14, 2017 0.2800 0.2800 0.2600 0.2650 1,625,219 -0.01(-3.64%)
Dec 13, 2017 0.2500 0.2800 0.2350 0.2750 3,151,753 +0.04(+17.02%)
Dec 12, 2017 0.2550 0.2550 0.2350 0.2350 1,225,515 -0.02(-7.84%)
Dec 11, 2017 0.2600 0.2600 0.2400 0.2550 874,996 -0.01(-1.92%)
Dec 08, 2017 0.2300 0.2600 0.2300 0.2600 1,352,908 +0.03(+10.64%)
Dec 07, 2017 0.2400 0.2400 0.2200 0.2350 2,112,224 +0.00(+0.00%)
Dec 06, 2017 0.2150 0.2400 0.2050 0.2350 1,508,341 +0.02(+9.30%)
Dec 05, 2017 0.2200 0.2250 0.2100 0.2150 1,177,732 -0.01(-2.27%)
Dec 04, 2017 0.2200 0.2300 0.2150 0.2200 1,739,554 -0.01(-4.35%)
Dec 01, 2017 0.2500 0.2650 0.2250 0.2300 5,875,289 +0.02(+6.98%)
Nov 30, 2017 0.2050 0.2200 0.2000 0.2150 1,745,424 +0.01(+4.88%)
Nov 29, 2017 0.2200 0.2300 0.2000 0.2050 2,133,120 -0.02(-6.82%)
Nov 28, 2017 0.2400 0.2450 0.2200 0.2200 2,720,467 -0.01(-6.38%)
Nov 27, 2017 0.2400 0.2450 0.2150 0.2350 4,537,667 +0.01(+6.82%)
Nov 24, 2017 0.2100 0.2200 0.2000 0.2200 1,497,786 +0.01(+2.33%)
Nov 23, 2017 0.2300 0.2300 0.1950 0.2150 5,670,347 -0.02(-6.52%)
Nov 22, 2017 0.2450 0.2500 0.2200 0.2300 4,200,028 -0.01(-6.12%)
Nov 21, 2017 0.2200 0.3000 0.1750 0.2450 17,495,006 +0.02(+11.36%)
Nov 20, 2017 0.2400 0.2400 0.2100 0.2200 2,164,992 -0.01(-4.35%)
Nov 17, 2017 0.2250 0.2350 0.2000 0.2300 5,569,911 +0.02(+6.98%)
Nov 16, 2017 0.1800 0.2600 0.1750 0.2150 9,367,265 +0.04(+22.86%)
Nov 15, 2017 0.1750 0.1850 0.1700 0.1750 1,473,937 +0.00(+2.94%)
Nov 14, 2017 0.1700 0.1850 0.1650 0.1700 3,151,189 +0.01(+3.03%)
Nov 13, 2017 0.1450 0.1700 0.1400 0.1650 2,310,298 +0.02(+10.00%)
Nov 10, 2017 0.1650 0.1650 0.1450 0.1500 1,368,404 -0.01(-6.25%)
Nov 09, 2017 0.1600 0.1650 0.1500 0.1600 1,976,799 +0.00(+0.00%)
Nov 08, 2017 0.1800 0.1900 0.1550 0.1600 6,083,634 +0.00(+0.00%)
Nov 07, 2017 0.1500 0.1600 0.1300 0.1600 6,477,844 +0.01(+6.67%)
Nov 06, 2017 0.1600 0.1600 0.1500 0.1500 3,199,476 +0.00(+0.00%)
Nov 03, 2017 0.1300 0.1700 0.1300 0.1500 15,421,898 +0.02(+15.38%)
Nov 02, 2017 0.1200 0.1300 0.1150 0.1300 2,262,454 +0.01(+13.04%)
Nov 01, 2017 0.1200 0.1250 0.1150 0.1150 1,776,088 -0.01(-11.54%)
Oct 31, 2017 0.1250 0.1300 0.1200 0.1300 593,500 +0.00(+0.00%)
Oct 30, 2017 0.1200 0.1300 0.1200 0.1300 1,438,388 +0.01(+8.33%)
Oct 27, 2017 0.1150 0.1300 0.1150 0.1200 3,145,513 +0.00(+4.35%)
Oct 26, 2017 0.1250 0.1300 0.1050 0.1150 3,649,777 -0.01(-8.00%)
Oct 25, 2017 0.1150 0.1500 0.1150 0.1250 5,748,249 +0.01(+4.17%)
Oct 24, 2017 0.1150 0.1200 0.1100 0.1200 1,028,000 +0.00(+0.00%)
Oct 23, 2017 0.1200 0.1200 0.1100 0.1200 952,111 +0.00(+4.35%)
Oct 20, 2017 0.1100 0.1300 0.1050 0.1150 2,592,171 +0.01(+4.55%)
Oct 19, 2017 0.1100 0.1100 0.1000 0.1100 1,649,124 +0.01(+4.76%)
Oct 18, 2017 0.1100 0.1100 0.1050 0.1050 1,671,595 -0.01(-4.55%)
Oct 17, 2017 0.1200 0.1200 0.1050 0.1100 1,366,711 -0.01(-8.33%)
Oct 16, 2017 0.1250 0.1400 0.1150 0.1200 5,483,900 -0.01(-4.00%)
Oct 13, 2017 0.1250 0.1450 0.1200 0.1250 7,311,422 +0.01(+4.17%)
Oct 12, 2017 0.1100 0.1250 0.1100 0.1200 958,000 +0.01(+9.09%)
Oct 11, 2017 0.1150 0.1150 0.1100 0.1100 496,500 -0.01(-8.33%)
Oct 10, 2017 0.1150 0.1300 0.1150 0.1200 1,321,400 +0.01(+9.09%)
Oct 06, 2017 0.1200 0.1250 0.1100 0.1100 1,695,670 -0.01(-4.35%)
Oct 05, 2017 0.1050 0.1400 0.1000 0.1150 5,578,528 +0.01(+4.55%)
Oct 04, 2017 0.1350 0.1350 0.1000 0.1100 2,391,146 -0.03(-18.52%)
Oct 03, 2017 0.1500 0.1500 0.1300 0.1350 1,801,160 -0.01(-6.90%)
Oct 02, 2017 0.1550 0.1600 0.1400 0.1450 2,005,074 -0.01(-6.45%)
Sep 29, 2017 0.1350 0.1700 0.1350 0.1550 3,725,850 +0.02(+14.81%)
Sep 28, 2017 0.1150 0.1400 0.1150 0.1350 1,380,100 +0.03(+22.73%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.