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 )

0.0150 -0.0050 (-25.00%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 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 (%)
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%)
May 03, 2021 0.2850 0.2900 0.2500 0.2650 3,141,383 -0.02(-8.62%)
Apr 30, 2021 0.2900 0.3050 0.2850 0.2900 1,582,572 +0.00(+0.00%)
Apr 29, 2021 0.2900 0.3000 0.2800 0.2900 1,210,167 -0.01(-1.69%)
Apr 28, 2021 0.3000 0.3000 0.2850 0.2950 1,270,879 -0.01(-1.67%)
Apr 27, 2021 0.3100 0.3100 0.2900 0.3000 2,389,650 +0.00(+0.00%)
Apr 26, 2021 0.2800 0.3150 0.2750 0.3000 4,251,471 +0.02(+9.09%)
Apr 23, 2021 0.2750 0.2900 0.2650 0.2750 954,110 +0.01(+1.85%)
Apr 22, 2021 0.2800 0.3000 0.2700 0.2700 2,640,076 +0.00(+0.00%)
Apr 21, 2021 0.2500 0.2750 0.2450 0.2700 1,350,617 +0.02(+8.00%)
Apr 20, 2021 0.2550 0.2550 0.2400 0.2500 1,010,286 +0.01(+2.04%)
Apr 19, 2021 0.2300 0.2450 0.2250 0.2450 1,182,608 +0.01(+2.08%)
Apr 16, 2021 0.2400 0.2400 0.2250 0.2400 871,550 +0.00(+0.00%)
Apr 15, 2021 0.2500 0.2500 0.2350 0.2400 954,650 +0.00(+0.00%)
Apr 14, 2021 0.2400 0.2450 0.2300 0.2400 1,078,884 +0.01(+2.13%)
Apr 13, 2021 0.2300 0.2400 0.2250 0.2350 1,468,496 +0.00(+0.00%)
Apr 12, 2021 0.2350 0.2500 0.2250 0.2350 2,085,465 +0.00(+0.00%)
Apr 09, 2021 0.2400 0.2400 0.2250 0.2350 710,614 +0.00(+0.00%)
Apr 08, 2021 0.2300 0.2350 0.2250 0.2350 451,502 +0.01(+4.44%)
Apr 07, 2021 0.2350 0.2350 0.2250 0.2250 498,479 -0.01(-6.25%)
Apr 06, 2021 0.2300 0.2400 0.2200 0.2400 1,447,982 +0.01(+4.35%)
Apr 05, 2021 0.2250 0.2400 0.2200 0.2300 1,100,285 +0.01(+2.22%)
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.