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 )

0.0180 +0.0030 (+20.00%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 (%)
Sep 30, 2021 0.1750 0.1800 0.1700 0.1750 157,404 +0.00(+0.00%)
Sep 29, 2021 0.1800 0.1800 0.1700 0.1750 239,257 +0.00(+2.94%)
Sep 28, 2021 0.1800 0.1800 0.1700 0.1700 500,967 -0.00(-2.86%)
Sep 27, 2021 0.1800 0.1800 0.1750 0.1750 476,215 +0.00(+0.00%)
Sep 24, 2021 0.1750 0.1800 0.1700 0.1750 279,993 +0.00(+2.94%)
Sep 23, 2021 0.1800 0.1800 0.1700 0.1700 953,329 -0.00(-2.86%)
Sep 22, 2021 0.1800 0.1850 0.1750 0.1750 1,325,572 -0.01(-2.78%)
Sep 21, 2021 0.1750 0.1850 0.1750 0.1800 182,959 +0.00(+0.00%)
Sep 20, 2021 0.1850 0.1900 0.1700 0.1800 1,061,750 -0.01(-2.70%)
Sep 17, 2021 0.1900 0.1900 0.1850 0.1850 449,943 -0.01(-2.63%)
Sep 16, 2021 0.1900 0.1900 0.1850 0.1900 146,676 +0.00(+0.00%)
Sep 15, 2021 0.1900 0.1900 0.1850 0.1900 717,628 +0.00(+0.00%)
Sep 14, 2021 0.1900 0.2000 0.1850 0.1900 2,715,083 +0.00(+0.00%)
Sep 13, 2021 0.1900 0.1900 0.1800 0.1900 408,858 +0.00(+0.00%)
Sep 10, 2021 0.1850 0.1900 0.1800 0.1900 2,110,591 +0.02(+11.76%)
Sep 09, 2021 0.1700 0.1700 0.1650 0.1700 219,704 +0.00(+0.00%)
Sep 08, 2021 0.1700 0.1750 0.1650 0.1700 886,128 +0.00(+0.00%)
Sep 07, 2021 0.1700 0.1750 0.1650 0.1700 661,091 +0.00(+0.00%)
Sep 03, 2021 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Sep 02, 2021 0.1750 0.1800 0.1700 0.1750 801,170 +0.00(+0.00%)
Sep 01, 2021 0.1800 0.1800 0.1700 0.1750 545,754 -0.01(-2.78%)
Aug 31, 2021 0.1850 0.1900 0.1750 0.1800 587,127 +0.00(+0.00%)
Aug 30, 2021 0.1800 0.1850 0.1750 0.1800 488,591 -0.01(-2.70%)
Aug 27, 2021 0.1800 0.1850 0.1750 0.1850 637,106 +0.01(+2.78%)
Aug 26, 2021 0.1850 0.1850 0.1800 0.1800 473,212 +0.00(+0.00%)
Aug 25, 2021 0.1850 0.1850 0.1800 0.1800 105,072 -0.01(-2.70%)
Aug 24, 2021 0.1800 0.1850 0.1800 0.1850 481,369 +0.00(+0.00%)
Aug 23, 2021 0.1800 0.1850 0.1800 0.1850 400,184 +0.01(+2.78%)
Aug 20, 2021 0.1850 0.1880 0.1800 0.1800 867,205 +0.00(+0.00%)
Aug 19, 2021 0.2000 0.2000 0.1800 0.1800 465,533 -0.01(-5.26%)
Aug 18, 2021 0.1900 0.2000 0.1900 0.1900 323,617 -0.01(-2.56%)
Aug 17, 2021 0.2050 0.2100 0.1950 0.1950 807,768 -0.01(-4.88%)
Aug 16, 2021 0.2000 0.2050 0.1900 0.2050 2,108,625 +0.01(+5.13%)
Aug 13, 2021 0.1950 0.2000 0.1950 0.1950 310,777 -0.01(-2.50%)
Aug 12, 2021 0.2000 0.2000 0.1950 0.2000 967,554 +0.00(+0.00%)
Aug 11, 2021 0.1950 0.2000 0.1950 0.2000 490,760 +0.01(+2.56%)
Aug 10, 2021 0.2000 0.2100 0.1950 0.1950 1,343,929 +0.00(+0.00%)
Aug 09, 2021 0.1900 0.2000 0.1900 0.1950 1,257,807 +0.01(+2.63%)
Aug 06, 2021 0.1900 0.1950 0.1850 0.1900 603,704 +0.00(+0.00%)
Aug 05, 2021 0.1900 0.1900 0.1850 0.1900 607,508 +0.01(+2.70%)
Aug 04, 2021 0.2000 0.2000 0.1850 0.1850 856,153 +0.01(+2.78%)
Aug 03, 2021 0.1750 0.1850 0.1750 0.1800 677,607 +0.01(+2.86%)
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%)
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.