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 )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 3, 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 (%)
Apr 28, 2023 0.0800 0.0800 0.0750 0.0750 809,450 -0.01(-6.25%)
Apr 27, 2023 0.0800 0.0800 0.0800 0.0800 328,435 +0.00(+0.00%)
Apr 26, 2023 0.0850 0.0850 0.0750 0.0800 274,026 +0.00(+0.00%)
Apr 25, 2023 0.0850 0.0850 0.0800 0.0800 286,983 -0.01(-5.88%)
Apr 24, 2023 0.0900 0.0900 0.0850 0.0850 14,749 +0.00(+0.00%)
Apr 21, 2023 0.0850 0.0900 0.0850 0.0850 755,899 -0.00(-5.56%)
Apr 20, 2023 0.0850 0.0900 0.0850 0.0900 52,000 +0.00(+0.00%)
Apr 19, 2023 0.0900 0.0900 0.0850 0.0900 71,112 +0.00(+5.88%)
Apr 18, 2023 0.0900 0.0900 0.0850 0.0850 33,086 -0.00(-5.56%)
Apr 17, 2023 0.0950 0.0950 0.0900 0.0900 453,327 -0.01(-5.26%)
Apr 14, 2023 0.0900 0.0950 0.0900 0.0950 97,341 +0.00(+0.00%)
Apr 13, 2023 0.0900 0.0950 0.0900 0.0950 270,200 +0.01(+5.56%)
Apr 12, 2023 0.0950 0.0950 0.0900 0.0900 267,742 -0.01(-5.26%)
Apr 11, 2023 0.0900 0.1000 0.0900 0.0950 365,256 +0.01(+5.56%)
Apr 10, 2023 0.0800 0.0900 0.0800 0.0900 688,000 +0.01(+12.50%)
Apr 06, 2023 0.0800 0 +0.00(+0.00%)
Apr 05, 2023 0.0850 0.0850 0.0800 0.0800 284,889 -0.01(-5.88%)
Apr 04, 2023 0.0800 0.0850 0.0750 0.0850 373,809 +0.01(+6.25%)
Apr 03, 2023 0.0800 0.0800 0.0800 0.0800 684,782 -0.01(-5.88%)
Mar 31, 2023 0.0900 0.0900 0.0800 0.0850 439,646 +0.00(+0.00%)
Mar 30, 2023 0.0900 0.0900 0.0800 0.0850 437,030 +0.00(+0.00%)
Mar 29, 2023 0.0900 0.0900 0.0850 0.0850 247,200 -0.00(-5.56%)
Mar 28, 2023 0.0850 0.0900 0.0850 0.0900 102,000 +0.00(+5.88%)
Mar 27, 2023 0.0900 0.0900 0.0850 0.0850 106,393 +0.00(+0.00%)
Mar 24, 2023 0.0850 0.0850 0.0850 0.0850 213,725 -0.00(-5.56%)
Mar 23, 2023 0.0950 0.0950 0.0900 0.0900 603,150 -0.01(-5.26%)
Mar 22, 2023 0.0950 0.0950 0.0900 0.0950 98,901 +0.00(+0.00%)
Mar 21, 2023 0.0900 0.0950 0.0850 0.0950 232,022 +0.01(+5.56%)
Mar 20, 2023 0.0950 0.0950 0.0900 0.0900 116,581 +0.00(+0.00%)
Mar 17, 2023 0.0900 0.0950 0.0900 0.0900 20,007 +0.00(+0.00%)
Mar 16, 2023 0.0850 0.0950 0.0850 0.0900 231,920 +0.00(+5.88%)
Mar 15, 2023 0.0900 0.0900 0.0850 0.0850 415,269 -0.01(-10.53%)
Mar 14, 2023 0.0950 0.1000 0.0900 0.0950 190,501 +0.00(+0.00%)
Mar 13, 2023 0.1000 0.1000 0.0900 0.0950 281,942 -0.01(-5.00%)
Mar 10, 2023 0.1000 0.1050 0.0950 0.1000 585,991 -0.01(-9.09%)
Mar 09, 2023 0.1050 0.1100 0.1050 0.1100 412,878 -0.01(-4.35%)
Mar 08, 2023 0.1100 0.1150 0.1050 0.1150 94,941 +0.00(+0.00%)
Mar 07, 2023 0.1200 0.1200 0.1100 0.1150 259,783 +0.00(+0.00%)
Mar 06, 2023 0.1100 0.1200 0.1050 0.1150 724,505 +0.01(+9.52%)
Mar 03, 2023 0.1100 0.1100 0.1050 0.1050 371,376 -0.01(-4.55%)
Mar 02, 2023 0.1100 0.1100 0.1100 0.1100 245,426 +0.00(+0.00%)
Mar 01, 2023 0.1150 0.1150 0.1100 0.1100 218,925 -0.01(-4.35%)
Feb 28, 2023 0.1150 0.1150 0.1050 0.1150 647,632 +0.00(+0.00%)
Feb 27, 2023 0.1250 0.1250 0.1050 0.1150 1,477,950 -0.01(-8.00%)
Feb 24, 2023 0.1250 0.1250 0.1150 0.1250 613,925 +0.01(+4.17%)
Feb 23, 2023 0.1250 0.1280 0.1150 0.1200 828,634 -0.01(-4.00%)
Feb 22, 2023 0.1250 0.1250 0.1200 0.1250 192,576 +0.00(+0.00%)
Feb 21, 2023 0.1250 0.1250 0.1150 0.1250 505,329 +0.00(+0.00%)
Feb 17, 2023 0.1250 0 +0.00(+0.00%)
Feb 16, 2023 0.1300 0.1350 0.1200 0.1250 1,177,355 -0.01(-3.85%)
Feb 15, 2023 0.1300 0.1300 0.1250 0.1300 520,280 +0.00(+0.00%)
Feb 14, 2023 0.1300 0.1300 0.1200 0.1300 1,266,230 +0.01(+4.00%)
Feb 13, 2023 0.1450 0.1450 0.1250 0.1250 1,027,966 -0.02(-13.79%)
Feb 10, 2023 0.1500 0.1550 0.1250 0.1450 3,160,135 -0.01(-3.33%)
Feb 09, 2023 0.1350 0.1500 0.1300 0.1500 2,001,059 +0.02(+15.38%)
Feb 08, 2023 0.1600 0.1600 0.1250 0.1300 2,711,146 -0.02(-16.13%)
Feb 07, 2023 0.1550 0.1700 0.1500 0.1550 3,330,575 +0.00(+0.00%)
Feb 06, 2023 0.1450 0.1550 0.1450 0.1550 2,352,991 +0.01(+6.90%)
Feb 03, 2023 0.1300 0.1500 0.1250 0.1450 2,861,897 +0.01(+11.54%)
Feb 02, 2023 0.1200 0.1300 0.1200 0.1300 2,724,917 +0.01(+8.33%)
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.