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 (%)
Jun 30, 2022 0.1000 0 +0.00(+0.00%)
Jun 29, 2022 0.1000 0.1050 0.1000 0.1000 203,090 -0.00(-4.76%)
Jun 28, 2022 0.1050 0.1100 0.1000 0.1050 391,568 -0.01(-4.55%)
Jun 27, 2022 0.1150 0.1150 0.1100 0.1100 306,122 -0.01(-4.35%)
Jun 24, 2022 0.1100 0.1150 0.1100 0.1150 355,601 +0.01(+4.55%)
Jun 23, 2022 0.1150 0.1150 0.1100 0.1100 499,454 -0.01(-4.35%)
Jun 22, 2022 0.1150 0.1200 0.1150 0.1150 846,476 +0.00(+0.00%)
Jun 21, 2022 0.1200 0.1200 0.1150 0.1150 2,345,938 -0.00(-4.17%)
Jun 20, 2022 0.1150 0.1250 0.1100 0.1200 2,047,464 +0.00(+4.35%)
Jun 17, 2022 0.1200 0.1250 0.1150 0.1150 652,131 -0.00(-4.17%)
Jun 16, 2022 0.1250 0.1300 0.1100 0.1200 2,617,194 -0.01(-7.69%)
Jun 15, 2022 0.1300 0.1350 0.1200 0.1300 1,012,696 -0.01(-3.70%)
Jun 14, 2022 0.1450 0.1450 0.1350 0.1350 2,335,603 -0.01(-3.57%)
Jun 13, 2022 0.1450 0.1500 0.1400 0.1400 2,192,540 -0.01(-6.67%)
Jun 10, 2022 0.1450 0.1500 0.1450 0.1500 858,056 +0.01(+3.45%)
Jun 09, 2022 0.1400 0.1550 0.1400 0.1450 3,508,571 +0.00(+3.57%)
Jun 08, 2022 0.1450 0.1450 0.1400 0.1400 333,865 +0.00(+0.00%)
Jun 07, 2022 0.1400 0.1450 0.1400 0.1400 499,602 -0.00(-3.45%)
Jun 06, 2022 0.1400 0.1450 0.1400 0.1450 186,248 +0.00(+0.00%)
Jun 03, 2022 0.1400 0.1450 0.1400 0.1450 312,200 +0.00(+3.57%)
Jun 02, 2022 0.1450 0.1450 0.1350 0.1400 300,358 +0.00(+0.00%)
Jun 01, 2022 0.1400 0.1450 0.1400 0.1400 327,979 +0.00(+0.00%)
May 31, 2022 0.1450 0.1450 0.1400 0.1400 555,675 -0.01(-6.67%)
May 30, 2022 0.1500 0.1500 0.1450 0.1500 339,850 +0.00(+0.00%)
May 27, 2022 0.1500 0.1500 0.1450 0.1500 188,540 +0.01(+3.45%)
May 26, 2022 0.1500 0.1500 0.1400 0.1450 561,700 -0.01(-3.33%)
May 25, 2022 0.1600 0.1600 0.1450 0.1500 104,836 -0.01(-3.23%)
May 24, 2022 0.1450 0.1550 0.1400 0.1550 244,537 +0.01(+6.90%)
May 20, 2022 0.1450 0 -0.01(-3.33%)
May 19, 2022 0.1600 0.1600 0.1450 0.1500 93,650 +0.00(+0.00%)
May 18, 2022 0.1600 0.1600 0.1500 0.1500 158,102 -0.01(-3.23%)
May 17, 2022 0.1500 0.1550 0.1400 0.1550 283,822 +0.01(+10.71%)
May 16, 2022 0.1500 0.1550 0.1400 0.1400 1,010,910 -0.01(-6.67%)
May 13, 2022 0.1600 0.1600 0.1500 0.1500 706,250 -0.01(-6.25%)
May 12, 2022 0.1550 0.1650 0.1550 0.1600 723,689 +0.01(+3.23%)
May 11, 2022 0.1650 0.1650 0.1550 0.1550 497,853 -0.01(-6.06%)
May 10, 2022 0.1650 0.1700 0.1630 0.1650 187,514 +0.01(+3.13%)
May 09, 2022 0.1750 0.1750 0.1600 0.1600 606,621 -0.01(-8.57%)
May 06, 2022 0.1800 0.1800 0.1750 0.1750 137,783 -0.01(-2.78%)
May 05, 2022 0.1700 0.1900 0.1650 0.1800 3,247,077 +0.01(+5.88%)
May 04, 2022 0.1550 0.1750 0.1450 0.1700 2,439,978 +0.02(+9.68%)
May 03, 2022 0.1700 0.1700 0.1500 0.1550 1,568,462 -0.02(-8.82%)
May 02, 2022 0.1650 0.1750 0.1600 0.1700 3,225,525 +0.01(+6.25%)
Apr 29, 2022 0.1600 0.1650 0.1600 0.1600 164,815 +0.00(+0.00%)
Apr 28, 2022 0.1650 0.1650 0.1550 0.1600 334,613 +0.00(+0.00%)
Apr 27, 2022 0.1600 0.1600 0.1600 0.1600 74,342 +0.00(+0.00%)
Apr 26, 2022 0.1600 0.1650 0.1550 0.1600 381,996 +0.00(+0.00%)
Apr 25, 2022 0.1600 0.1650 0.1600 0.1600 202,052 -0.01(-3.03%)
Apr 22, 2022 0.1600 0.1650 0.1600 0.1650 134,890 +0.01(+3.13%)
Apr 21, 2022 0.1600 0.1650 0.1550 0.1600 419,964 +0.00(+0.00%)
Apr 20, 2022 0.1600 0.1650 0.1600 0.1600 267,715 -0.01(-3.03%)
Apr 19, 2022 0.1650 0.1650 0.1600 0.1650 48,858 +0.00(+0.00%)
Apr 18, 2022 0.1600 0.1650 0.1600 0.1650 242,281 +0.01(+3.13%)
Apr 14, 2022 0.1600 0 +0.00(+0.00%)
Apr 13, 2022 0.1650 0.1650 0.1600 0.1600 251,474 -0.01(-3.03%)
Apr 12, 2022 0.1650 0.1650 0.1600 0.1650 151,142 +0.01(+3.13%)
Apr 11, 2022 0.1650 0.1650 0.1550 0.1600 465,676 -0.01(-3.03%)
Apr 08, 2022 0.1600 0.1650 0.1600 0.1650 167,088 +0.01(+3.13%)
Apr 07, 2022 0.1600 0.1650 0.1600 0.1600 163,192 -0.01(-3.03%)
Apr 06, 2022 0.1650 0.1650 0.1600 0.1650 130,050 +0.01(+3.13%)
Apr 05, 2022 0.1650 0.1650 0.1600 0.1600 331,041 -0.01(-3.03%)
Apr 04, 2022 0.1650 0.1650 0.1550 0.1650 592,538 -0.01(-2.94%)
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.