Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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: 3:59 PM EDT, Jun 7, 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 (%)
Oct 31, 2023 0.0550 0.0550 0.0500 0.0500 224,430 -0.00(-9.09%)
Oct 30, 2023 0.0550 0.0600 0.0550 0.0550 1,145,241 -0.00(-8.33%)
Oct 27, 2023 0.0600 0.0600 0.0600 0.0600 329,237 +0.00(+9.09%)
Oct 26, 2023 0.0600 0.0600 0.0550 0.0550 79,400 -0.00(-8.33%)
Oct 25, 2023 0.0550 0.0600 0.0550 0.0600 448,030 +0.00(+0.00%)
Oct 24, 2023 0.0550 0.0600 0.0550 0.0600 341,587 +0.00(+0.00%)
Oct 23, 2023 0.0600 0.0600 0.0600 0.0600 1,667,959 +0.00(+0.00%)
Oct 20, 2023 0.0600 0.0650 0.0600 0.0600 420,280 -0.01(-7.69%)
Oct 19, 2023 0.0650 0.0650 0.0600 0.0650 773,000 +0.01(+8.33%)
Oct 18, 2023 0.0600 0.0600 0.0600 0.0600 19,182 +0.00(+0.00%)
Oct 17, 2023 0.0650 0.0650 0.0600 0.0600 152,000 -0.01(-7.69%)
Oct 16, 2023 0.0700 0.0700 0.0650 0.0650 581,355 +0.00(+0.00%)
Oct 13, 2023 0.0650 0.0650 0.0650 0.0650 542,001 +0.00(+0.00%)
Oct 12, 2023 0.0650 0.0700 0.0650 0.0650 452,735 -0.01(-7.14%)
Oct 11, 2023 0.0700 0.0700 0.0600 0.0700 1,133,316 +0.01(+7.69%)
Oct 10, 2023 0.0650 0.0700 0.0650 0.0650 612,010 +0.00(+0.00%)
Oct 06, 2023 0.0650 0 +0.01(+8.33%)
Oct 05, 2023 0.0600 0.0650 0.0600 0.0600 168,000 +0.00(+9.09%)
Oct 04, 2023 0.0650 0.0650 0.0550 0.0550 331,980 -0.01(-15.38%)
Oct 03, 2023 0.0600 0.0650 0.0600 0.0650 1,082,084 +0.00(+0.00%)
Oct 02, 2023 0.0650 0.0650 0.0600 0.0650 525,590 -0.01(-7.14%)
Sep 29, 2023 0.0600 0.0700 0.0600 0.0700 299,700 +0.01(+16.67%)
Sep 28, 2023 0.0650 0.0650 0.0600 0.0600 30,051 +0.00(+0.00%)
Sep 27, 2023 0.0550 0.0650 0.0550 0.0600 981,990 +0.00(+0.00%)
Sep 26, 2023 0.0600 0.0650 0.0550 0.0600 3,317,731 +0.00(+0.00%)
Sep 25, 2023 0.0700 0.0600 0.0600 0.0600 712,100 -0.01(-14.29%)
Sep 22, 2023 0.0750 0.0750 0.0650 0.0700 759,883 +0.00(+0.00%)
Sep 21, 2023 0.0750 0.0750 0.0650 0.0700 333,499 -0.00(-6.67%)
Sep 20, 2023 0.0700 0.0750 0.0650 0.0750 1,252,399 +0.00(+0.00%)
Sep 19, 2023 0.0800 0.0800 0.0700 0.0750 252,925 +0.00(+0.00%)
Sep 18, 2023 0.0850 0.0850 0.0750 0.0750 297,814 -0.01(-11.76%)
Sep 15, 2023 0.0850 0.0900 0.0800 0.0850 1,011,476 +0.00(+0.00%)
Sep 14, 2023 0.0800 0.0900 0.0750 0.0850 2,541,696 +0.01(+13.33%)
Sep 13, 2023 0.0750 0.0800 0.0750 0.0750 535,585 +0.00(+0.00%)
Sep 12, 2023 0.0750 0.0750 0.0700 0.0750 581,000 +0.00(+7.14%)
Sep 11, 2023 0.0750 0.0800 0.0700 0.0700 485,001 -0.00(-6.67%)
Sep 08, 2023 0.0750 0.0750 0.0750 0.0750 182,000 +0.00(+0.00%)
Sep 07, 2023 0.0700 0.0750 0.0650 0.0750 734,662 +0.00(+7.14%)
Sep 06, 2023 0.0650 0.0700 0.0600 0.0700 936,385 +0.01(+7.69%)
Sep 05, 2023 0.0600 0.0650 0.0600 0.0650 426,146 +0.01(+8.33%)
Sep 01, 2023 0.0600 0 +0.00(+0.00%)
Aug 31, 2023 0.0550 0.0600 0.0550 0.0600 1,014,436 +0.00(+0.00%)
Aug 30, 2023 0.0600 0.0650 0.0500 0.0600 2,019,810 -0.01(-7.69%)
Aug 29, 2023 0.0600 0.0700 0.0600 0.0650 77,500 +0.00(+0.00%)
Aug 28, 2023 0.0650 0.0650 0.0650 0.0650 117,913 +0.00(+0.00%)
Aug 25, 2023 0.0650 0.0650 0.0650 0.0650 161,403 +0.00(+0.00%)
Aug 24, 2023 0.0600 0.0650 0.0600 0.0650 52,000 +0.00(+0.00%)
Aug 23, 2023 0.0650 0.0650 0.0600 0.0650 124,553 +0.00(+0.00%)
Aug 22, 2023 0.0600 0.0650 0.0600 0.0650 48,225 +0.01(+8.33%)
Aug 21, 2023 0.0650 0.0650 0.0600 0.0600 116,390 -0.01(-7.69%)
Aug 18, 2023 0.0650 0.0650 0.0600 0.0650 151,040 +0.00(+0.00%)
Aug 17, 2023 0.0650 0.0650 0.0650 0.0650 40,035 +0.00(+0.00%)
Aug 16, 2023 0.0650 0.0700 0.0650 0.0650 254,825 +0.00(+0.00%)
Aug 15, 2023 0.0650 0.0650 0.0650 0.0650 152,154 +0.00(+0.00%)
Aug 14, 2023 0.0650 0.0700 0.0650 0.0650 217,181 -0.01(-7.14%)
Aug 11, 2023 0.0700 0.0700 0.0650 0.0700 110,370 +0.00(+0.00%)
Aug 10, 2023 0.0650 0.0700 0.0650 0.0700 59,000 +0.01(+7.69%)
Aug 09, 2023 0.0700 0.0700 0.0650 0.0650 59,135 -0.01(-7.14%)
Aug 08, 2023 0.0700 0.0700 0.0650 0.0700 129,833 +0.00(+0.00%)
Aug 04, 2023 0.0700 0 +0.01(+7.69%)
Aug 03, 2023 0.0750 0.0750 0.0650 0.0650 201,200 -0.01(-7.14%)
Aug 02, 2023 0.0750 0.0750 0.0650 0.0700 130,625 +0.00(+0.00%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.