Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: DMX )

0.4200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 31, 2022 0.1400 0 -0.00(-3.45%)
May 30, 2022 0.1500 0.1500 0.1450 0.1450 19,500 -0.01(-3.33%)
May 27, 2022 0.1600 0.1600 0.1500 0.1500 26,000 +0.01(+3.45%)
May 26, 2022 0.1600 0.1600 0.1450 0.1450 45,500 -0.02(-9.38%)
May 25, 2022 0.1600 0.1650 0.1600 0.1600 32,895 +0.00(+0.00%)
May 24, 2022 0.1650 0.1650 0.1500 0.1600 10,116 +0.00(+0.00%)
May 20, 2022 0.1600 0 +0.01(+3.23%)
May 19, 2022 0.1600 0.1600 0.1500 0.1550 149,100 +0.00(+0.00%)
May 18, 2022 0.1550 0.1550 0.1550 0.1550 12,264 +0.00(+0.00%)
May 17, 2022 0.1550 0.1550 0.1550 0.1550 5,973 +0.00(+0.00%)
May 16, 2022 0.1500 0.1600 0.1500 0.1550 29,917 +0.01(+3.33%)
May 13, 2022 0.1450 0.1600 0.1450 0.1500 114,000 +0.03(+25.00%)
May 12, 2022 0.1450 0.1500 0.1200 0.1200 95,599 -0.02(-17.24%)
May 11, 2022 0.1500 0.1600 0.1450 0.1450 15,000 +0.00(+0.00%)
May 10, 2022 0.1600 0.1650 0.1450 0.1450 116,750 -0.01(-6.45%)
May 09, 2022 0.1700 0.1700 0.1500 0.1550 96,260 -0.02(-8.82%)
May 06, 2022 0.1750 0.1750 0.1650 0.1700 63,350 -0.00(-2.86%)
May 05, 2022 0.1850 0.1850 0.1700 0.1750 65,000 -0.01(-2.78%)
May 04, 2022 0.1900 0.1900 0.1700 0.1800 230,167 -0.01(-5.26%)
May 03, 2022 0.1950 0.1950 0.1900 0.1900 6,133 +0.00(+0.00%)
May 02, 2022 0.2000 0.2000 0.1900 0.1900 81,984 -0.01(-2.56%)
Apr 29, 2022 0.2100 0.2100 0.1950 0.1950 88,900 -0.01(-4.88%)
Apr 28, 2022 0.2000 0.2200 0.2000 0.2050 24,100 +0.00(+2.50%)
Apr 27, 2022 0.2250 0.2250 0.1950 0.2000 107,571 -0.01(-6.98%)
Apr 26, 2022 0.2150 0.2150 0.2150 0.2150 17,600 -0.01(-2.27%)
Apr 25, 2022 0.2200 0.2200 0.2200 0.2200 3,211 +0.00(+0.00%)
Apr 22, 2022 0.2200 0.2200 0.2200 0.2200 43,971 +0.00(+0.00%)
Apr 21, 2022 0.2250 0.2250 0.2200 0.2200 13,111 +0.01(+2.33%)
Apr 20, 2022 0.2250 0.2300 0.2150 0.2150 54,805 -0.02(-6.52%)
Apr 19, 2022 0.2300 0.2350 0.2300 0.2300 32,499 -0.01(-4.17%)
Apr 18, 2022 0.2400 0.2400 0.2300 0.2400 141,913 +0.02(+11.63%)
Apr 14, 2022 0.2150 0 -0.02(-6.52%)
Apr 13, 2022 0.2150 0.2300 0.2150 0.2300 16,200 -0.01(-4.17%)
Apr 12, 2022 0.2400 0.2400 0.2200 0.2400 76,022 +0.01(+2.13%)
Apr 11, 2022 0.2400 0.2450 0.2350 0.2350 151,811 +0.01(+4.44%)
Apr 08, 2022 0.2250 0.2400 0.2200 0.2250 82,950 +0.00(+0.00%)
Apr 07, 2022 0.2300 0.2300 0.2250 0.2250 11,351 -0.01(-2.17%)
Apr 06, 2022 0.2350 0.2350 0.2300 0.2300 26,364 -0.01(-6.12%)
Apr 05, 2022 0.2500 0.2500 0.2450 0.2450 85,501 +0.01(+2.08%)
Apr 04, 2022 0.2500 0.2500 0.2400 0.2400 4,500 -0.01(-4.00%)
Apr 01, 2022 0.2500 0.2500 0.2500 0.2500 42,500 +0.02(+8.70%)
Mar 31, 2022 0.2350 0.2400 0.2300 0.2300 13,291 +0.01(+2.22%)
Mar 30, 2022 0.2150 0.2350 0.2150 0.2250 6,612 +0.00(+0.00%)
Mar 29, 2022 0.2300 0.2350 0.2100 0.2250 82,075 -0.01(-2.17%)
Mar 28, 2022 0.2250 0.2300 0.2200 0.2300 15,000 +0.00(+0.00%)
Mar 25, 2022 0.2400 0.2400 0.2300 0.2300 105,393 -0.01(-4.17%)
Mar 24, 2022 0.2600 0.2700 0.2400 0.2400 185,096 -0.02(-7.69%)
Mar 23, 2022 0.2450 0.2600 0.2400 0.2600 110,685 +0.01(+4.00%)
Mar 22, 2022 0.2450 0.2500 0.2400 0.2500 57,100 +0.01(+2.04%)
Mar 21, 2022 0.2450 0.2450 0.2450 0.2450 34,500 +0.00(+0.00%)
Mar 18, 2022 0.2400 0.2500 0.2400 0.2450 18,971 -0.01(-2.00%)
Mar 17, 2022 0.2400 0.2500 0.2350 0.2500 33,200 +0.02(+8.70%)
Mar 16, 2022 0.2200 0.2400 0.2200 0.2300 71,740 +0.00(+0.00%)
Mar 15, 2022 0.2200 0.2300 0.2200 0.2300 5,762 +0.01(+4.55%)
Mar 14, 2022 0.2300 0.2300 0.2200 0.2200 24,649 -0.01(-4.35%)
Mar 11, 2022 0.2400 0.2400 0.2250 0.2300 69,800 -0.00(-2.13%)
Mar 10, 2022 0.2400 0.2400 0.2300 0.2350 24,000 -0.01(-2.08%)
Mar 09, 2022 0.2400 0.2400 0.2250 0.2400 33,229 +0.01(+2.13%)
Mar 08, 2022 0.2400 0.2500 0.2250 0.2350 156,517 +0.00(+2.17%)
Mar 07, 2022 0.2300 0.2500 0.2250 0.2300 96,984 +0.00(+0.00%)
Mar 04, 2022 0.2150 0.2300 0.2150 0.2300 46,650 +0.03(+12.20%)
Mar 03, 2022 0.2050 0.2050 0.2000 0.2050 52,619 +0.00(+0.00%)
Mar 02, 2022 0.2100 0.2200 0.2050 0.2050 52,059 +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.