ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Datametrex Ai Limit (TSV: DM )

0.0050 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.0100 0.0100 0.0050 0.0050 5,090,609 +0.00(+0.00%)
Nov 21, 2024 0.0050 0.0100 0.0050 0.0050 5,746,340 +0.00(+0.00%)
Nov 20, 2024 0.0050 0.0100 0.0050 0.0050 1,630,821 +0.00(+0.00%)
Nov 19, 2024 0.0050 0.0100 0.0050 0.0050 9,007,520 +0.00(+0.00%)
Nov 18, 2024 0.0050 0.0050 0.0050 0.0050 1,710,590 +0.00(+0.00%)
Nov 15, 2024 0.0050 0.0050 0.0050 0.0050 929,567 +0.00(+0.00%)
Nov 14, 2024 0.0050 0.0050 0.0050 0.0050 1,180,270 +0.00(+0.00%)
Nov 13, 2024 0.0050 0.0100 0.0050 0.0050 1,705,330 +0.00(+0.00%)
Nov 12, 2024 0.0050 0.0050 0.0050 0.0050 1,841,011 +0.00(+0.00%)
Nov 11, 2024 0.0050 0.0050 0.0050 0.0050 8,217,573 +0.00(+0.00%)
Nov 08, 2024 0.0100 0.0100 0.0050 0.0050 10,573,394 +0.00(+0.00%)
Nov 07, 2024 0.0050 0.0050 0.0050 0.0050 701,650 +0.00(+0.00%)
Nov 06, 2024 0.0100 0.0100 0.0050 0.0050 168,162 +0.00(+0.00%)
Nov 05, 2024 0.0050 0.0050 0.0050 0.0050 207,000 +0.00(+0.00%)
Nov 04, 2024 0.0100 0.0100 0.0050 0.0050 241,680 +0.00(+0.00%)
Nov 01, 2024 0.0050 0.0050 0.0050 0.0050 668,010 +0.00(+0.00%)
Oct 31, 2024 0.0050 0.0050 0.0050 0.0050 67,751 +0.00(+0.00%)
Oct 30, 2024 0.0100 0.0100 0.0050 0.0050 93,570 -0.01(-50.00%)
Oct 29, 2024 0.0100 0.0100 0.0050 0.0100 425,550 +0.00(+0.00%)
Oct 28, 2024 0.0050 0.0100 0.0050 0.0100 930,748 +0.01(+100.00%)
Oct 25, 2024 0.0050 0.0100 0.0050 0.0050 102,046 -0.01(-50.00%)
Oct 24, 2024 0.0100 0.0100 0.0050 0.0100 37,500 +0.00(+0.00%)
Oct 23, 2024 0.0100 0.0100 0.0100 0.0100 45,500 +0.00(+0.00%)
Oct 22, 2024 0.0100 0.0100 0.0050 0.0100 931,000 +0.00(+0.00%)
Oct 21, 2024 0.0050 0.0100 0.0050 0.0100 152,828 +0.00(+0.00%)
Oct 18, 2024 0.0050 0.0100 0.0050 0.0100 121,467 +0.01(+100.00%)
Oct 17, 2024 0.0100 0.0100 0.0050 0.0050 429,000 -0.01(-50.00%)
Oct 16, 2024 0.0100 0.0100 0.0050 0.0100 414,500 +0.01(+100.00%)
Oct 15, 2024 0.0050 0.0100 0.0050 0.0050 412,010 +0.00(+0.00%)
Oct 11, 2024 0.0050 0 +0.00(+0.00%)
Oct 10, 2024 0.0100 0.0100 0.0050 0.0050 722,766 +0.00(+0.00%)
Oct 09, 2024 0.0050 0.0080 0.0050 0.0050 1,748,841 -0.01(-50.00%)
Oct 08, 2024 0.0050 0.0100 0.0050 0.0100 1,714,230 +0.01(+100.00%)
Oct 07, 2024 0.0100 0.0100 0.0050 0.0050 1,171,000 +0.00(+0.00%)
Oct 04, 2024 0.0050 0.0050 0.0050 0.0050 10,800,997 +0.00(+0.00%)
Oct 03, 2024 0.0100 0.0100 0.0050 0.0050 28,010 -0.01(-50.00%)
Oct 02, 2024 0.0100 0.0100 0.0050 0.0100 33,632 +0.00(+0.00%)
Oct 01, 2024 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Sep 30, 2024 0.0050 0.0100 0.0050 0.0100 768,000 +0.00(+0.00%)
Sep 27, 2024 0.0100 0.0100 0.0100 0.0100 417,101 +0.00(+0.00%)
Sep 26, 2024 0.0100 0.0100 0.0100 0.0100 883,700 +0.00(+0.00%)
Sep 25, 2024 0.0050 0.0100 0.0050 0.0100 298,665 +0.00(+0.00%)
Sep 24, 2024 0.0050 0.0100 0.0050 0.0100 222,380 +0.00(+0.00%)
Sep 23, 2024 0.0100 0.0100 0.0050 0.0100 741,364 -0.00(-33.33%)
Sep 20, 2024 0.0100 0.0150 0.0100 0.0150 219,150 +0.00(+50.00%)
Sep 19, 2024 0.0100 0.0150 0.0100 0.0100 270,006 +0.00(+0.00%)
Sep 18, 2024 0.0100 0.0100 0.0100 0.0100 53,000 +0.00(+0.00%)
Sep 17, 2024 0.0050 0.0150 0.0050 0.0100 531,564 +0.00(+0.00%)
Sep 16, 2024 0.0100 0.0150 0.0100 0.0100 2,632,930 +0.00(+0.00%)
Sep 13, 2024 0.0100 0.0150 0.0100 0.0100 439,196 -0.00(-33.33%)
Sep 12, 2024 0.0100 0.0150 0.0100 0.0150 928,307 +0.00(+0.00%)
Sep 11, 2024 0.0100 0.0150 0.0100 0.0150 13,096 +0.00(+50.00%)
Sep 10, 2024 0.0150 0.0150 0.0100 0.0100 65,508 -0.00(-33.33%)
Sep 09, 2024 0.0100 0.0150 0.0100 0.0150 36,000 +0.00(+50.00%)
Sep 06, 2024 0.0100 0.0100 0.0100 0.0100 87,000 -0.00(-33.33%)
Sep 05, 2024 0.0150 0.0150 0.0150 0.0150 586,000 +0.00(+0.00%)
Sep 04, 2024 0.0100 0.0150 0.0100 0.0150 20,900 +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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.