Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Datametrex Ai Limit (TSV:DM)

0.0900 UNCHANGED
Streaming Delayed Price Updated: 12:28 PM EDT, Aug 21, 2025 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 (%)
Aug 21, 2025 0.0900 0.0900 0.0900 0.0900 13,901 +0.00(+0.00%)
Aug 20, 2025 0.0850 0.0900 0.0800 0.0900 98,836 +0.00(+5.88%)
Aug 19, 2025 0.0900 0.0900 0.0800 0.0850 79,501 -0.00(-5.56%)
Aug 18, 2025 0.0900 0.0900 0.0900 0.0900 43,072 +0.00(+5.88%)
Aug 15, 2025 0.0850 0.0900 0.0850 0.0850 101,276 +0.00(+0.00%)
Aug 14, 2025 0.0800 0.0850 0.0800 0.0850 23,363 +0.00(+0.00%)
Aug 13, 2025 0.0800 0.0850 0.0800 0.0850 31,934 +0.01(+6.25%)
Aug 12, 2025 0.0800 0.0800 0.0800 0.0800 89,230 -0.01(-5.88%)
Aug 11, 2025 0.0800 0.0850 0.0800 0.0850 31,224 -0.00(-5.56%)
Aug 08, 2025 0.0850 0.0900 0.0800 0.0900 67,962 +0.00(+5.88%)
Aug 07, 2025 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Aug 06, 2025 0.0900 0.0900 0.0850 0.0850 3,044 -0.00(-5.56%)
Aug 05, 2025 0.0850 0.0900 0.0850 0.0900 64,882 +0.00(+5.88%)
Aug 01, 2025 0.0850 0 +0.00(+0.00%)
Jul 31, 2025 0.0850 0.0850 0.0850 0.0850 1,003 +0.00(+0.00%)
Jul 30, 2025 0.0850 0.0850 0.0850 0.0850 111,618 +0.00(+0.00%)
Jul 29, 2025 0.0850 0.0850 0.0850 0.0850 43,025 +0.00(+0.00%)
Jul 28, 2025 0.0950 0.0950 0.0850 0.0850 54,150 -0.00(-5.56%)
Jul 25, 2025 0.0950 0.0950 0.0900 0.0900 142,006 -0.01(-5.26%)
Jul 24, 2025 0.1000 0.1000 0.0950 0.0950 92,966 +0.00(+0.00%)
Jul 23, 2025 0.0950 0.0950 0.0900 0.0950 12,966 +0.00(+0.00%)
Jul 22, 2025 0.0900 0.1000 0.0900 0.0950 203,000 +0.01(+5.56%)
Jul 21, 2025 0.0950 0.0950 0.0850 0.0900 81,049 -0.01(-5.26%)
Jul 18, 2025 0.0950 0.0950 0.0950 0.0950 1,033 +0.00(+0.00%)
Jul 17, 2025 0.1000 0.1000 0.0950 0.0950 115,093 -0.01(-5.00%)
Jul 16, 2025 0.0950 0.1050 0.0900 0.1000 334,704 +0.01(+17.65%)
Jul 15, 2025 0.0850 0.0900 0.0850 0.0850 80,621 +0.00(+0.00%)
Jul 14, 2025 0.0850 0.0850 0.0800 0.0850 7,165 +0.00(+0.00%)
Jul 11, 2025 0.0900 0.0900 0.0850 0.0850 4,520 -0.00(-5.56%)
Jul 10, 2025 0.0850 0.0900 0.0850 0.0900 36,784 +0.00(+0.00%)
Jul 09, 2025 0.0900 0.0900 0.0900 0.0900 26,111 +0.00(+0.00%)
Jul 08, 2025 0.0900 0.1000 0.0850 0.0900 242,949 +0.00(+0.00%)
Jul 07, 2025 0.0900 0.0900 0.0900 0.0900 9,300 -0.01(-5.26%)
Jul 04, 2025 0.0900 0.0950 0.0900 0.0950 199,500 +0.01(+5.56%)
Jul 03, 2025 0.0950 0.0950 0.0900 0.0900 31,100 -0.01(-5.26%)
Jul 02, 2025 0.0850 0.0950 0.0850 0.0950 51,000 +0.01(+18.75%)
Jun 30, 2025 0.0800 0 +0.00(+0.00%)
Jun 27, 2025 0.0650 0.0800 0.0650 0.0800 109,615 +0.01(+14.29%)
Jun 26, 2025 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Jun 25, 2025 0.0700 0.0750 0.0600 0.0650 722,563 -0.01(-7.14%)
Jun 24, 2025 0.0700 0.0700 0.0700 0.0700 66,333 +0.00(+0.00%)
Jun 23, 2025 0.0750 0.0750 0.0700 0.0700 205,532 -0.00(-6.67%)
Jun 19, 2025 0.0750 0 -0.01(-6.25%)
Jun 18, 2025 0.0800 0.0800 0.0800 0.0800 295,100 +0.00(+0.00%)
Jun 17, 2025 0.0850 0.0850 0.0800 0.0800 127,933 -0.01(-5.88%)
Jun 16, 2025 0.0900 0.0900 0.0850 0.0850 33,616 -0.00(-5.56%)
Jun 13, 2025 0.0850 0.0900 0.0850 0.0900 34,033 +0.00(+5.88%)
Jun 12, 2025 0.0850 0.0850 0.0850 0.0850 74,000 +0.00(+0.00%)
Jun 11, 2025 0.1000 0.1000 0.0850 0.0850 210,607 -0.01(-15.00%)
Jun 10, 2025 0.1100 0.1100 0.1000 0.1000 226,167 -0.01(-9.09%)
Jun 09, 2025 0.1250 0.1250 0.1100 0.1100 41,850 -0.01(-8.33%)
Jun 06, 2025 0.1200 0.1250 0.1200 0.1200 67,000 +0.00(+0.00%)
Jun 05, 2025 0.1200 0.1300 0.1200 0.1200 86,815 +0.00(+0.00%)
Jun 04, 2025 0.1100 0.1200 0.1100 0.1200 61,129 +0.02(+20.00%)
Jun 03, 2025 0.1000 0.1000 0.1000 0.1000 2,000 -0.00(-4.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.