Dark

DM
DATAMETREX AI LIMITED
stock CVE

Inactive

Aug 2, 2024

0.0100CAD-33.333%(-0.0050)403,011

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.0150	0.0150	0.0100	0.0100	-33.333%	403,011	0.000%
2024-08-01	0.0100	0.0150	0.0100	0.0150	+50.000%	577,739	-33.333%
2024-07-31	0.0100	0.0100	0.0100	0.0100	0.000%	258,000	0.000%
2024-07-30	0.0100	0.0150	0.0100	0.0100	0.000%	276,000	0.000%
2024-07-29	0.0100	0.0150	0.0100	0.0100	0.000%	1,802,956	0.000%
2024-07-26	0.0100	0.0100	0.0100	0.0100	-33.333%	2,509,000	0.000%
2024-07-25	0.0100	0.0150	0.0100	0.0150	0.000%	264,275	-33.333%
2024-07-24	0.0150	0.0150	0.0150	0.0150	0.000%	1,000	-33.333%
2024-07-23	0.0100	0.0150	0.0100	0.0150	0.000%	1,959,755	-33.333%
2024-07-22	0.0150	0.0150	0.0100	0.0150	+50.000%	317,901	-33.333%
2024-07-19	0.0150	0.0150	0.0100	0.0100	0.000%	643,177	0.000%
2024-07-18	0.0100	0.0100	0.0100	0.0100	-33.333%	222,305	0.000%
2024-07-17	0.0100	0.0150	0.0100	0.0150	0.000%	34,000	-33.333%
2024-07-16	0.0150	0.0150	0.0100	0.0150	+50.000%	1,037,711	-33.333%
2024-07-15	0.0150	0.0150	0.0100	0.0100	-33.333%	684,410	0.000%
2024-07-12	0.0100	0.0150	0.0100	0.0150	0.000%	211,467	-33.333%
2024-07-11	0.0100	0.0150	0.0100	0.0150	0.000%	883,113	-33.333%
2024-07-10	0.0150	0.0150	0.0150	0.0150	0.000%	101,257	-33.333%
2024-07-09	0.0150	0.0150	0.0100	0.0150	+50.000%	273,283	-33.333%
2024-07-08	0.0100	0.0100	0.0100	0.0100	0.000%	2,632,201	0.000%
2024-07-05	0.0100	0.0100	0.0100	0.0100	0.000%	1,175,750	0.000%
2024-07-04	0.0100	0.0100	0.0100	0.0100	0.000%	8,307,384	0.000%
2024-07-03	0.0150	0.0150	0.0050	0.0100	-33.333%	11,596,814	0.000%
2024-07-02	0.0150	0.0150	0.0100	0.0150	0.000%	198,700	-33.333%
2024-06-28	0.0150	0.0150	0.0100	0.0150	0.000%	2,454,333	-33.333%
2024-06-27	0.0150	0.0150	0.0150	0.0150	0.000%	1,353,187	-33.333%
2024-06-26	0.0200	0.0200	0.0150	0.0150	0.000%	2,037,000	-33.333%
2024-06-25	0.0200	0.0200	0.0150	0.0150	0.000%	379,000	-33.333%
2024-06-24	0.0200	0.0200	0.0150	0.0150	-25.000%	185,500	-33.333%
2024-06-21	0.0200	0.0200	0.0200	0.0200	0.000%	44,790	-50.000%
2024-06-20	0.0200	0.0200	0.0150	0.0200	+33.333%	249,750	-50.000%
2024-06-19	0.0200	0.0200	0.0150	0.0150	-25.000%	36,084	-33.333%
2024-06-18	0.0150	0.0200	0.0150	0.0200	+33.333%	70,500	-50.000%
2024-06-17	0.0150	0.0200	0.0150	0.0150	0.000%	353,198	-33.333%
2024-06-14	0.0200	0.0200	0.0150	0.0150	-25.000%	24,235	-33.333%
2024-06-13	0.0150	0.0200	0.0150	0.0200	+33.333%	472,544	-50.000%
2024-06-12	0.0150	0.0200	0.0150	0.0150	-25.000%	31,250	-33.333%
2024-06-11	0.0150	0.0200	0.0150	0.0200	+33.333%	173,000	-50.000%
2024-06-10	0.0150	0.0150	0.0150	0.0150	0.000%	94,600	-33.333%
2024-06-07	0.0150	0.0200	0.0150	0.0150	-25.000%	46,115	-33.333%
2024-06-06	0.0200	0.0200	0.0150	0.0200	0.000%	50,050	-50.000%
2024-06-05	0.0200	0.0200	0.0200	0.0200	0.000%	30,150	-50.000%
2024-06-04	0.0150	0.0200	0.0150	0.0200	0.000%	265,000	-50.000%
2024-06-03	0.0200	0.0200	0.0150	0.0200	0.000%	225,265	-50.000%
2024-05-31	0.0250	0.0250	0.0200	0.0200	-20.000%	659,979	-50.000%
2024-05-30	0.0200	0.0250	0.0150	0.0250	+66.667%	3,364,932	-60.000%
2024-05-29	0.0150	0.0150	0.0150	0.0150	0.000%	99,000	-33.333%
2024-05-28	0.0200	0.0200	0.0150	0.0150	0.000%	484,148	-33.333%
2024-05-27	0.0150	0.0200	0.0150	0.0150	0.000%	2,130,000	-33.333%
2024-05-24	0.0150	0.0150	0.0150	0.0150	-25.000%	38,000	-33.333%
2024-05-23	0.0150	0.0200	0.0150	0.0200	0.000%	324,434	-50.000%
2024-05-22	0.0200	0.0200	0.0150	0.0200	0.000%	154,633	-50.000%
2024-05-21	0.0200	0.0200	0.0150	0.0200	+11.111%	61,146	-50.000%
2024-05-17	0.0150	0.0200	0.0150	0.0180	+20.000%	583,000	-44.444%
2024-05-16	0.0200	0.0200	0.0150	0.0150	0.000%	115,000	-33.333%
2024-05-15	0.0200	0.0200	0.0150	0.0150	-25.000%	76,704	-33.333%
2024-05-14	0.0200	0.0200	0.0150	0.0200	+33.333%	47,800	-50.000%
2024-05-13	0.0150	0.0200	0.0150	0.0150	-25.000%	32,335	-33.333%
2024-05-10	0.0200	0.0200	0.0150	0.0200	0.000%	59,000	-50.000%
2024-05-09	0.0200	0.0200	0.0200	0.0200	0.000%	184,000	-50.000%
2024-05-08	0.0200	0.0200	0.0150	0.0200	+33.333%	293,000	-50.000%
2024-05-07	0.0200	0.0200	0.0150	0.0150	0.000%	689,401	-33.333%
2024-05-06	0.0200	0.0200	0.0150	0.0150	-25.000%	138,875	-33.333%
2024-05-02	0.0200	0.0200	0.0100	0.0200	+100.000%	93,500	-50.000%
2024-05-01	0.0200	0.0200	0.0100	0.0100	-50.000%	266,003	0.000%
2024-04-30	0.0200	0.0200	0.0200	0.0200	0.000%	74,163	-50.000%
2024-04-29	0.0100	0.0200	0.0100	0.0200	0.000%	239,605	-50.000%
2024-04-26	0.0200	0.0200	0.0100	0.0200	0.000%	4,207,062	-50.000%
2024-04-25	0.0300	0.0300	0.0200	0.0200	-33.333%	124,267	-50.000%
2024-04-24	0.0300	0.0300	0.0200	0.0300	0.000%	50,500	-66.667%
2024-04-23	0.0200	0.0300	0.0200	0.0300	+50.000%	44,200	-66.667%
2024-04-22	0.0300	0.0300	0.0200	0.0200	-33.333%	1,773,001	-50.000%
2024-04-19	0.0300	0.0300	0.0200	0.0300	+20.000%	38,000	-66.667%
2024-04-18	0.0250	0.0250	0.0200	0.0250	-16.667%	122,700	-60.000%
2024-04-17	0.0300	0.0300	0.0200	0.0300	+50.000%	176,650	-66.667%
2024-04-16	0.0200	0.0250	0.0200	0.0200	0.000%	52,750	-50.000%
2024-04-15	0.0250	0.0250	0.0200	0.0200	-20.000%	188,000	-50.000%
2024-04-12	0.0250	0.0250	0.0200	0.0250	0.000%	45,386	-60.000%
2024-04-11	0.0250	0.0250	0.0200	0.0250	0.000%	108,003	-60.000%
2024-04-10	0.0200	0.0250	0.0200	0.0250	0.000%	172,600	-60.000%
2024-04-09	0.0250	0.0250	0.0200	0.0250	0.000%	128,198	-60.000%
2024-04-08	0.0300	0.0300	0.0250	0.0250	0.000%	875,715	-60.000%
2024-04-05	0.0250	0.0300	0.0200	0.0250	0.000%	273,500	-60.000%
2024-04-04	0.0250	0.0250	0.0200	0.0250	0.000%	905,269	-60.000%
2024-04-02	0.0300	0.0300	0.0250	0.0250	-16.667%	77,166	-60.000%
2024-04-01	0.0250	0.0300	0.0250	0.0300	+20.000%	561,259	-66.667%
2024-03-28	0.0300	0.0300	0.0250	0.0250	0.000%	917,800	-60.000%
2024-03-27	0.0250	0.0300	0.0250	0.0250	0.000%	55,650	-60.000%
2024-03-26	0.0300	0.0300	0.0250	0.0250	-16.667%	62,000	-60.000%
2024-03-25	0.0300	0.0300	0.0250	0.0300	0.000%	265,480	-66.667%
2024-03-22	0.0350	0.0350	0.0250	0.0300	0.000%	2,671,922	-66.667%
2024-03-21	0.0350	0.0350	0.0300	0.0300	0.000%	193,000	-66.667%
2024-03-20	0.0350	0.0350	0.0300	0.0300	-14.286%	173,210	-66.667%
2024-03-19	0.0300	0.0350	0.0300	0.0350	0.000%	71,080	-71.429%
2024-03-15	0.0350	0.0400	0.0350	0.0350	0.000%	140,000	-71.429%
2024-03-14	0.0350	0.0400	0.0350	0.0350	0.000%	329,686	-71.429%
2024-03-13	0.0400	0.0400	0.0350	0.0350	-12.500%	282,800	-71.429%
2024-03-12	0.0400	0.0450	0.0350	0.0400	-11.111%	1,206,155	-75.000%
2024-03-11	0.0400	0.0450	0.0350	0.0450	+50.000%	5,410,981	-77.778%
2024-03-06	0.0250	0.0300	0.0250	0.0300	0.000%	311,000	-66.667%
2024-03-05	0.0350	0.0350	0.0250	0.0300	-14.286%	1,828,901	-66.667%
2024-03-04	0.0200	0.0350	0.0150	0.0350	+75.000%	5,986,592	-71.429%
2024-03-01	0.0200	0.0200	0.0200	0.0200	0.000%	283,190	-50.000%
2024-02-29	0.0150	0.0200	0.0150	0.0200	+33.333%	385,726	-50.000%
2024-02-28	0.0200	0.0200	0.0150	0.0150	-25.000%	282,000	-33.333%
2024-02-27	0.0200	0.0200	0.0150	0.0200	0.000%	495,486	-50.000%
2024-02-26	0.0150	0.0200	0.0150	0.0200	0.000%	1,018,396	-50.000%
2024-02-23	0.0200	0.0200	0.0150	0.0200	0.000%	28,055	-50.000%
2024-02-22	0.0200	0.0200	0.0200	0.0200	+33.333%	29,000	-50.000%
2024-02-21	0.0150	0.0200	0.0150	0.0150	0.000%	218,000	-33.333%
2024-02-20	0.0150	0.0200	0.0150	0.0150	-25.000%	105,350	-33.333%
2024-02-16	0.0200	0.0200	0.0150	0.0200	0.000%	144,705	-50.000%
2024-02-15	0.0150	0.0200	0.0150	0.0200	+33.333%	311,475	-50.000%
2024-02-14	0.0200	0.0200	0.0150	0.0150	-25.000%	182,000	-33.333%
2024-02-13	0.0150	0.0200	0.0150	0.0200	+33.333%	1,800,553	-50.000%
2024-02-12	0.0150	0.0200	0.0150	0.0150	-25.000%	81,710	-33.333%
2024-02-09	0.0200	0.0200	0.0150	0.0200	+33.333%	417,914	-50.000%
2024-02-08	0.0150	0.0200	0.0150	0.0150	-25.000%	26,450	-33.333%
2024-02-07	0.0200	0.0200	0.0150	0.0200	0.000%	91,004	-50.000%
2024-02-06	0.0200	0.0200	0.0150	0.0200	0.000%	169,015	-50.000%
2024-02-05	0.0150	0.0200	0.0150	0.0200	+33.333%	209,250	-50.000%
2024-02-02	0.0150	0.0150	0.0150	0.0150	0.000%	1,158,000	-33.333%
2024-02-01	0.0150	0.0180	0.0100	0.0150	0.000%	7,855,077	-33.333%
2024-01-31	0.0200	0.0200	0.0150	0.0150	-25.000%	54,000	-33.333%
2024-01-30	0.0150	0.0200	0.0150	0.0200	0.000%	509,000	-50.000%
2024-01-29	0.0200	0.0200	0.0150	0.0200	0.000%	180,255	-50.000%
2024-01-26	0.0200	0.0200	0.0150	0.0200	0.000%	65,000	-50.000%
2024-01-25	0.0200	0.0200	0.0150	0.0200	0.000%	142,000	-50.000%
2024-01-24	0.0150	0.0200	0.0150	0.0200	0.000%	86,500	-50.000%
2024-01-23	0.0200	0.0200	0.0150	0.0200	+33.333%	907,843	-50.000%
2024-01-22	0.0200	0.0200	0.0150	0.0150	-25.000%	130,901	-33.333%
2024-01-19	0.0200	0.0200	0.0200	0.0200	+33.333%	234,200	-50.000%
2024-01-18	0.0200	0.0200	0.0150	0.0150	-25.000%	259,500	-33.333%
2024-01-17	0.0200	0.0200	0.0150	0.0200	+33.333%	205,200	-50.000%
2024-01-16	0.0150	0.0200	0.0150	0.0150	-25.000%	232,100	-33.333%
2024-01-15	0.0200	0.0200	0.0200	0.0200	0.000%	86,100	-50.000%
2024-01-12	0.0200	0.0200	0.0200	0.0200	0.000%	15,400	-50.000%
2024-01-11	0.0150	0.0200	0.0150	0.0200	0.000%	72,000	-50.000%
2024-01-10	0.0200	0.0200	0.0150	0.0200	0.000%	136,961	-50.000%
2024-01-09	0.0150	0.0200	0.0150	0.0200	0.000%	112,487	-50.000%
2024-01-08	0.0200	0.0200	0.0150	0.0200	0.000%	413,749	-50.000%
2024-01-05	0.0200	0.0200	0.0200	0.0200	0.000%	236,550	-50.000%
2024-01-04	0.0200	0.0200	0.0200	0.0200	+33.333%	469,250	-50.000%
2024-01-03	0.0200	0.0200	0.0150	0.0150	-25.000%	24,045	-33.333%
2024-01-02	0.0150	0.0200	0.0150	0.0200	+33.333%	201,176	-50.000%
2023-12-29	0.0200	0.0200	0.0150	0.0150	-25.000%	305,678	-33.333%
2023-12-28	0.0200	0.0200	0.0150	0.0200	0.000%	997,036	-50.000%
2023-12-27	0.0200	0.0200	0.0150	0.0200	+33.333%	968,258	-50.000%
2023-12-22	0.0150	0.0200	0.0150	0.0150	-25.000%	218,025	-33.333%
2023-12-21	0.0200	0.0200	0.0150	0.0200	+33.333%	173,017	-50.000%
2023-12-20	0.0150	0.0200	0.0150	0.0150	-25.000%	299,950	-33.333%
2023-12-19	0.0200	0.0200	0.0150	0.0200	0.000%	470,410	-50.000%
2023-12-18	0.0150	0.0200	0.0150	0.0200	+33.333%	244,277	-50.000%
2023-12-15	0.0150	0.0200	0.0150	0.0150	-25.000%	2,426,000	-33.333%
2023-12-14	0.0150	0.0200	0.0150	0.0200	0.000%	191,000	-50.000%
2023-12-13	0.0200	0.0200	0.0150	0.0200	+33.333%	288,020	-50.000%
2023-12-12	0.0200	0.0200	0.0150	0.0150	0.000%	333,650	-33.333%
2023-12-11	0.0200	0.0200	0.0150	0.0150	-25.000%	100,168	-33.333%
2023-12-08	0.0200	0.0200	0.0150	0.0200	0.000%	104,445	-50.000%
2023-12-07	0.0150	0.0200	0.0150	0.0200	+33.333%	48,380	-50.000%
2023-12-06	0.0200	0.0200	0.0150	0.0150	-25.000%	73,000	-33.333%
2023-12-05	0.0150	0.0200	0.0150	0.0200	0.000%	50,025	-50.000%
2023-12-04	0.0200	0.0200	0.0150	0.0200	0.000%	148,773	-50.000%
2023-12-01	0.0150	0.0200	0.0150	0.0200	+33.333%	356,500	-50.000%
2023-11-30	0.0150	0.0200	0.0150	0.0150	0.000%	3,237,576	-33.333%
2023-11-29	0.0200	0.0200	0.0100	0.0150	-25.000%	13,347,693	-33.333%
2023-11-28	0.0250	0.0250	0.0200	0.0200	-20.000%	831,050	-50.000%
2023-11-27	0.0250	0.0250	0.0250	0.0250	0.000%	3,417	-60.000%
2023-11-24	0.0250	0.0250	0.0200	0.0250	0.000%	117,100	-60.000%
2023-11-23	0.0200	0.0250	0.0200	0.0250	+25.000%	87,451	-60.000%
2023-11-22	0.0250	0.0250	0.0200	0.0200	-20.000%	864,927	-50.000%
2023-11-21	0.0200	0.0250	0.0200	0.0250	0.000%	283,050	-60.000%
2023-11-20	0.0250	0.0250	0.0200	0.0250	0.000%	903,800	-60.000%
2023-11-17	0.0250	0.0250	0.0200	0.0250	0.000%	735,500	-60.000%
2023-11-16	0.0250	0.0250	0.0200	0.0250	-16.667%	1,822,000	-60.000%
2023-11-15	0.0300	0.0300	0.0200	0.0300	0.000%	4,264,750	-66.667%
2023-11-14	0.0450	0.0500	0.0250	0.0300	-33.333%	6,144,151	-66.667%
2023-11-13	0.0450	0.0500	0.0400	0.0450	-18.182%	840,686	-77.778%
2023-11-10	0.0500	0.0550	0.0500	0.0550	0.000%	1,764,228	-81.818%
2023-11-09	0.0500	0.0550	0.0500	0.0550	+10.000%	331,000	-81.818%
2023-11-08	0.0550	0.0550	0.0500	0.0500	-9.091%	250,000	-80.000%
2023-11-07	0.0500	0.0550	0.0500	0.0550	0.000%	18,500	-81.818%
2023-11-06	0.0550	0.0550	0.0500	0.0550	0.000%	461,190	-81.818%
2023-11-03	0.0550	0.0550	0.0550	0.0550	0.000%	124,020	-81.818%
2023-11-02	0.0550	0.0550	0.0500	0.0550	0.000%	23,465	-81.818%
2023-11-01	0.0550	0.0550	0.0550	0.0550	+10.000%	51,177	-81.818%
2023-10-31	0.0550	0.0550	0.0500	0.0500	-9.091%	224,430	-80.000%
2023-10-30	0.0550	0.0600	0.0550	0.0550	-8.333%	1,145,241	-81.818%
2023-10-27	0.0600	0.0600	0.0600	0.0600	+9.091%	329,237	-83.333%
2023-10-26	0.0600	0.0600	0.0550	0.0550	-8.333%	79,400	-81.818%
2023-10-25	0.0550	0.0600	0.0550	0.0600	0.000%	448,030	-83.333%
2023-10-24	0.0550	0.0600	0.0550	0.0600	0.000%	341,587	-83.333%
2023-10-23	0.0600	0.0600	0.0600	0.0600	0.000%	1,667,959	-83.333%
2023-10-20	0.0600	0.0650	0.0600	0.0600	-7.692%	420,280	-83.333%
2023-10-19	0.0650	0.0650	0.0600	0.0650	+8.333%	773,000	-84.615%
2023-10-18	0.0600	0.0600	0.0600	0.0600	0.000%	19,182	-83.333%
2023-10-17	0.0650	0.0650	0.0600	0.0600	-7.692%	152,000	-83.333%
2023-10-16	0.0700	0.0700	0.0650	0.0650	0.000%	581,355	-84.615%
2023-10-13	0.0650	0.0650	0.0650	0.0650	0.000%	542,001	-84.615%
2023-10-12	0.0650	0.0700	0.0650	0.0650	-7.143%	452,735	-84.615%
2023-10-11	0.0700	0.0700	0.0600	0.0700	+7.692%	1,133,316	-85.714%
2023-10-10	0.0650	0.0700	0.0650	0.0650	0.000%	612,010	-84.615%
2023-10-06	0.0600	0.0700	0.0600	0.0650	+8.333%	897,375	-84.615%
2023-10-05	0.0600	0.0650	0.0600	0.0600	+9.091%	168,000	-83.333%
2023-10-04	0.0650	0.0650	0.0550	0.0550	-15.385%	331,980	-81.818%
2023-10-03	0.0600	0.0650	0.0600	0.0650	0.000%	1,082,084	-84.615%
2023-10-02	0.0650	0.0650	0.0600	0.0650	-7.143%	525,590	-84.615%
2023-09-29	0.0600	0.0700	0.0600	0.0700	+16.667%	299,700	-85.714%
2023-09-28	0.0650	0.0650	0.0600	0.0600	0.000%	30,051	-83.333%
2023-09-27	0.0550	0.0650	0.0550	0.0600	0.000%	981,990	-83.333%
2023-09-26	0.0600	0.0650	0.0550	0.0600	0.000%	3,317,731	-83.333%
2023-09-25	0.0700	0.0700	0.0600	0.0600	-14.286%	712,100	-83.333%
2023-09-22	0.0750	0.0750	0.0650	0.0700	0.000%	759,883	-85.714%
2023-09-21	0.0750	0.0750	0.0650	0.0700	-6.667%	333,499	-85.714%
2023-09-20	0.0700	0.0750	0.0650	0.0750	0.000%	1,252,399	-86.667%
2023-09-19	0.0800	0.0800	0.0700	0.0750	0.000%	252,925	-86.667%
2023-09-18	0.0850	0.0850	0.0750	0.0750	-11.765%	297,814	-86.667%
2023-09-15	0.0850	0.0900	0.0800	0.0850	0.000%	1,011,476	-88.235%
2023-09-14	0.0800	0.0900	0.0750	0.0850	+13.333%	2,541,696	-88.235%
2023-09-13	0.0750	0.0800	0.0750	0.0750	0.000%	535,585	-86.667%
2023-09-12	0.0750	0.0750	0.0700	0.0750	+7.143%	581,000	-86.667%
2023-09-11	0.0750	0.0800	0.0700	0.0700	-6.667%	485,001	-85.714%
2023-09-08	0.0750	0.0750	0.0750	0.0750	0.000%	182,000	-86.667%
2023-09-07	0.0700	0.0750	0.0650	0.0750	+7.143%	734,662	-86.667%
2023-09-06	0.0650	0.0700	0.0600	0.0700	+7.692%	936,385	-85.714%
2023-09-05	0.0600	0.0650	0.0600	0.0650	+8.333%	426,146	-84.615%
2023-09-01	0.0600	0.0650	0.0550	0.0600	0.000%	706,200	-83.333%
2023-08-31	0.0550	0.0600	0.0550	0.0600	0.000%	1,014,436	-83.333%
2023-08-30	0.0600	0.0650	0.0500	0.0600	-7.692%	2,019,810	-83.333%
2023-08-29	0.0600	0.0700	0.0600	0.0650	0.000%	77,500	-84.615%
2023-08-28	0.0650	0.0650	0.0650	0.0650	0.000%	117,913	-84.615%
2023-08-25	0.0650	0.0650	0.0650	0.0650	0.000%	161,403	-84.615%
2023-08-24	0.0600	0.0650	0.0600	0.0650	0.000%	52,000	-84.615%
2023-08-23	0.0650	0.0650	0.0600	0.0650	0.000%	124,553	-84.615%
2023-08-22	0.0600	0.0650	0.0600	0.0650	+8.333%	48,325	-84.615%
2023-08-21	0.0650	0.0650	0.0600	0.0600	-7.692%	116,390	-83.333%
2023-08-18	0.0650	0.0650	0.0600	0.0650	0.000%	151,040	-84.615%
2023-08-17	0.0650	0.0650	0.0650	0.0650	0.000%	40,035	-84.615%
2023-08-16	0.0650	0.0700	0.0650	0.0650	0.000%	254,825	-84.615%
2023-08-15	0.0650	0.0650	0.0650	0.0650	0.000%	152,154	-84.615%
2023-08-14	0.0650	0.0700	0.0650	0.0650	-7.143%	217,181	-84.615%
2023-08-11	0.0700	0.0700	0.0650	0.0700	0.000%	110,370	-85.714%
2023-08-10	0.0650	0.0700	0.0650	0.0700	+7.692%	59,000	-85.714%
2023-08-09	0.0700	0.0700	0.0650	0.0650	-7.143%	59,135	-84.615%
2023-08-08	0.0700	0.0700	0.0650	0.0700	0.000%	129,833	-85.714%
2023-08-04	0.0700	0.0700	0.0650	0.0700	+7.692%	236,200	-85.714%
2023-08-03	0.0750	0.0750	0.0650	0.0650	-7.143%	201,200	-84.615%
2023-08-02	0.0750	0.0750	0.0650	0.0700	0.000%	130,625	-85.714%
2023-08-01	0.0750	0.0750	0.0700	0.0700	-6.667%	18,009	-85.714%
2023-07-31	0.0700	0.0750	0.0650	0.0750	+7.143%	138,429	-86.667%
2023-07-28	0.0700	0.0700	0.0650	0.0700	0.000%	254,542	-85.714%
2023-07-27	0.0650	0.0750	0.0650	0.0700	+7.692%	230,304	-85.714%
2023-07-26	0.0700	0.0700	0.0650	0.0650	0.000%	117,000	-84.615%
2023-07-25	0.0750	0.0750	0.0650	0.0650	-13.333%	449,942	-84.615%
2023-07-24	0.0750	0.0750	0.0700	0.0750	0.000%	152,383	-86.667%
2023-07-21	0.0700	0.0750	0.0700	0.0750	+7.143%	445,054	-86.667%
2023-07-20	0.0650	0.0700	0.0600	0.0700	+7.692%	241,680	-85.714%
2023-07-19	0.0550	0.0650	0.0550	0.0650	+18.182%	1,111,536	-84.615%
2023-07-18	0.0650	0.0650	0.0550	0.0550	-8.333%	476,217	-81.818%
2023-07-17	0.0650	0.0650	0.0600	0.0600	0.000%	95,513	-83.333%
2023-07-14	0.0650	0.0650	0.0600	0.0600	-7.692%	647,390	-83.333%
2023-07-13	0.0650	0.0700	0.0650	0.0650	0.000%	179,000	-84.615%
2023-07-12	0.0650	0.0700	0.0650	0.0650	0.000%	284,000	-84.615%
2023-07-11	0.0650	0.0700	0.0650	0.0650	-7.143%	527,510	-84.615%
2023-07-10	0.0700	0.0700	0.0700	0.0700	0.000%	346,365	-85.714%
2023-07-07	0.0700	0.0750	0.0700	0.0700	0.000%	312,200	-85.714%
2023-07-06	0.0700	0.0750	0.0700	0.0700	0.000%	540,817	-85.714%
2023-07-05	0.0700	0.0750	0.0700	0.0700	0.000%	224,500	-85.714%
2023-07-04	0.0700	0.0750	0.0700	0.0700	-6.667%	81,773	-85.714%
2023-06-30	0.0750	0.0750	0.0750	0.0750	+7.143%	27,000	-86.667%
2023-06-29	0.0700	0.0750	0.0700	0.0700	0.000%	129,000	-85.714%
2023-06-28	0.0700	0.0750	0.0700	0.0700	0.000%	76,230	-85.714%
2023-06-27	0.0700	0.0750	0.0700	0.0700	-6.667%	354,800	-85.714%
2023-06-26	0.0700	0.0750	0.0700	0.0750	+7.143%	473,492	-86.667%
2023-06-23	0.0750	0.0750	0.0700	0.0700	0.000%	37,000	-85.714%
2023-06-22	0.0700	0.0750	0.0700	0.0700	-6.667%	201,500	-85.714%
2023-06-21	0.0700	0.0750	0.0700	0.0750	+7.143%	134,033	-86.667%
2023-06-20	0.0750	0.0750	0.0700	0.0700	0.000%	161,110	-85.714%
2023-06-19	0.0750	0.0750	0.0700	0.0700	0.000%	156,250	-85.714%
2023-06-16	0.0750	0.0750	0.0700	0.0700	-6.667%	338,620	-85.714%
2023-06-15	0.0750	0.0750	0.0750	0.0750	0.000%	181,833	-86.667%
2023-06-14	0.0800	0.0800	0.0750	0.0750	-6.250%	543,625	-86.667%
2023-06-13	0.0800	0.0800	0.0750	0.0800	0.000%	66,500	-87.500%
2023-06-12	0.0750	0.0800	0.0750	0.0800	0.000%	162,500	-87.500%
2023-06-09	0.0750	0.0800	0.0750	0.0800	+6.667%	33,100	-87.500%
2023-06-08	0.0750	0.0800	0.0750	0.0750	-6.250%	80,750	-86.667%
2023-06-07	0.0800	0.0800	0.0750	0.0800	0.000%	156,250	-87.500%
2023-06-06	0.0800	0.0800	0.0750	0.0800	0.000%	214,975	-87.500%
2023-06-05	0.0750	0.0800	0.0750	0.0800	0.000%	226,000	-87.500%
2023-06-02	0.0800	0.0850	0.0750	0.0800	0.000%	352,912	-87.500%
2023-06-01	0.0850	0.0850	0.0750	0.0800	0.000%	208,775	-87.500%
2023-05-31	0.0750	0.0850	0.0750	0.0800	+14.286%	1,287,712	-87.500%
2023-05-30	0.0650	0.0700	0.0650	0.0700	+7.692%	31,008	-85.714%
2023-05-29	0.0700	0.0700	0.0650	0.0650	-7.143%	48,731	-84.615%
2023-05-26	0.0700	0.0750	0.0650	0.0700	0.000%	287,400	-85.714%
2023-05-25	0.0750	0.0750	0.0650	0.0700	0.000%	376,500	-85.714%
2023-05-24	0.0750	0.0750	0.0650	0.0700	+7.692%	590,788	-85.714%
2023-05-23	0.0700	0.0700	0.0650	0.0650	-7.143%	191,971	-84.615%
2023-05-19	0.0700	0.0700	0.0700	0.0700	+7.692%	40,000	-85.714%
2023-05-18	0.0700	0.0700	0.0650	0.0650	0.000%	46,412	-84.615%
2023-05-17	0.0700	0.0700	0.0650	0.0650	-7.143%	270,642	-84.615%
2023-05-16	0.0700	0.0700	0.0700	0.0700	-6.667%	308,000	-85.714%
2023-05-15	0.0700	0.0750	0.0700	0.0750	+15.385%	186,736	-86.667%
2023-05-12	0.0650	0.0650	0.0650	0.0650	-7.143%	3,000	-84.615%
2023-05-11	0.0700	0.0700	0.0650	0.0700	0.000%	128,760	-85.714%
2023-05-10	0.0700	0.0700	0.0700	0.0700	0.000%	450,260	-85.714%
2023-05-09	0.0750	0.0750	0.0700	0.0700	0.000%	410,275	-85.714%
2023-05-08	0.0750	0.0750	0.0700	0.0700	-6.667%	137,350	-85.714%
2023-05-05	0.0700	0.0750	0.0700	0.0750	+7.143%	141,666	-86.667%
2023-05-04	0.0800	0.0800	0.0700	0.0700	0.000%	301,669	-85.714%
2023-05-03	0.0800	0.0800	0.0700	0.0700	-12.500%	351,564	-85.714%
2023-05-02	0.0700	0.0800	0.0700	0.0800	0.000%	1,267,651	-87.500%
2023-05-01	0.0750	0.0800	0.0750	0.0800	+6.667%	32,411	-87.500%
2023-04-28	0.0800	0.0800	0.0750	0.0750	-6.250%	809,450	-86.667%
2023-04-27	0.0800	0.0800	0.0800	0.0800	0.000%	323,435	-87.500%
2023-04-26	0.0850	0.0850	0.0750	0.0800	0.000%	274,026	-87.500%
2023-04-25	0.0850	0.0850	0.0800	0.0800	-5.882%	286,983	-87.500%
2023-04-24	0.0900	0.0900	0.0850	0.0850	0.000%	14,749	-88.235%
2023-04-21	0.0850	0.0900	0.0850	0.0850	-5.556%	755,899	-88.235%
2023-04-20	0.0850	0.0900	0.0850	0.0900	0.000%	52,000	-88.889%
2023-04-19	0.0900	0.0900	0.0850	0.0900	+5.882%	71,112	-88.889%
2023-04-18	0.0900	0.0900	0.0850	0.0850	-5.556%	33,086	-88.235%
2023-04-17	0.0950	0.0950	0.0900	0.0900	-5.263%	453,327	-88.889%
2023-04-14	0.0900	0.0950	0.0900	0.0950	0.000%	97,341	-89.474%
2023-04-13	0.0900	0.0950	0.0900	0.0950	+5.556%	270,200	-89.474%
2023-04-12	0.0950	0.0950	0.0900	0.0900	-5.263%	267,742	-88.889%
2023-04-11	0.0900	0.1000	0.0900	0.0950	+5.556%	365,256	-89.474%
2023-04-10	0.0800	0.0900	0.0800	0.0900	+12.500%	688,000	-88.889%
2023-04-06	0.0800	0.0800	0.0800	0.0800	0.000%	256,996	-87.500%
2023-04-05	0.0850	0.0850	0.0800	0.0800	-5.882%	284,889	-87.500%
2023-04-04	0.0800	0.0850	0.0750	0.0850	+6.250%	373,809	-88.235%
2023-04-03	0.0800	0.0800	0.0800	0.0800	-5.882%	684,782	-87.500%
2023-03-31	0.0900	0.0900	0.0800	0.0850	0.000%	439,646	-88.235%
2023-03-30	0.0900	0.0900	0.0800	0.0850	0.000%	437,030	-88.235%
2023-03-29	0.0900	0.0900	0.0850	0.0850	-5.556%	247,200	-88.235%
2023-03-28	0.0850	0.0900	0.0850	0.0900	+5.882%	102,000	-88.889%
2023-03-27	0.0900	0.0900	0.0850	0.0850	0.000%	106,393	-88.235%
2023-03-24	0.0850	0.0850	0.0850	0.0850	-5.556%	213,725	-88.235%
2023-03-23	0.0950	0.0950	0.0900	0.0900	-5.263%	603,150	-88.889%
2023-03-22	0.0950	0.0950	0.0900	0.0950	0.000%	98,901	-89.474%
2023-03-21	0.0900	0.0950	0.0850	0.0950	+5.556%	232,022	-89.474%
2023-03-20	0.0950	0.0950	0.0900	0.0900	0.000%	116,581	-88.889%
2023-03-17	0.0900	0.0950	0.0900	0.0900	0.000%	20,007	-88.889%
2023-03-16	0.0850	0.0950	0.0850	0.0900	+5.882%	231,920	-88.889%
2023-03-15	0.0900	0.0900	0.0850	0.0850	-10.526%	415,269	-88.235%
2023-03-14	0.0950	0.0950	0.0900	0.0950	0.000%	190,501	-89.474%
2023-03-13	0.1000	0.1000	0.0900	0.0950	-5.000%	281,942	-89.474%
2023-03-10	0.1000	0.1050	0.0950	0.1000	-9.091%	585,991	-90.000%
2023-03-09	0.1050	0.1100	0.1050	0.1100	-4.348%	412,878	-90.909%
2023-03-08	0.1100	0.1150	0.1050	0.1150	0.000%	94,941	-91.304%
2023-03-07	0.1200	0.1200	0.1100	0.1150	0.000%	259,783	-91.304%
2023-03-06	0.1100	0.1200	0.1050	0.1150	+9.524%	724,505	-91.304%
2023-03-03	0.1100	0.1100	0.1050	0.1050	-4.545%	371,376	-90.476%
2023-03-02	0.1100	0.1100	0.1100	0.1100	0.000%	245,426	-90.909%
2023-03-01	0.1150	0.1150	0.1100	0.1100	-4.348%	218,925	-90.909%
2023-02-28	0.1150	0.1150	0.1050	0.1150	0.000%	647,632	-91.304%
2023-02-27	0.1250	0.1250	0.1050	0.1150	-8.000%	1,477,950	-91.304%
2023-02-24	0.1250	0.1250	0.1150	0.1250	+4.167%	613,925	-92.000%
2023-02-23	0.1250	0.1280	0.1150	0.1200	-4.000%	828,634	-91.667%
2023-02-22	0.1250	0.1250	0.1200	0.1250	0.000%	192,576	-92.000%
2023-02-21	0.1250	0.1250	0.1150	0.1250	0.000%	505,329	-92.000%
2023-02-17	0.1250	0.1300	0.1200	0.1250	0.000%	664,255	-92.000%
2023-02-16	0.1300	0.1350	0.1200	0.1250	-3.846%	1,177,355	-92.000%
2023-02-15	0.1300	0.1300	0.1250	0.1300	0.000%	520,280	-92.308%
2023-02-14	0.1300	0.1300	0.1200	0.1300	+4.000%	1,266,230	-92.308%
2023-02-13	0.1450	0.1450	0.1250	0.1250	-13.793%	1,027,966	-92.000%
2023-02-10	0.1500	0.1550	0.1250	0.1450	-3.333%	3,160,135	-93.103%
2023-02-09	0.1350	0.1500	0.1300	0.1500	+15.385%	2,001,059	-93.333%
2023-02-08	0.1600	0.1600	0.1250	0.1300	-16.129%	2,711,146	-92.308%
2023-02-07	0.1550	0.1700	0.1500	0.1550	0.000%	3,330,575	-93.548%

.dark-mode .F80fk6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F80fk6{ color: #333333; background-color: white; border: 2px solid #333333; }DMDATAMETREX AI LIMITEDstock CVE

DM
DATAMETREX AI LIMITED
stock CVE