Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: DMX )

0.4700 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 24, 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 24, 2024 0.4800 0.4850 0.4500 0.4700 159,048 +0.00(+0.00%)
May 23, 2024 0.4900 0.4900 0.4550 0.4700 263,248 -0.02(-4.08%)
May 22, 2024 0.4950 0.4950 0.4700 0.4900 225,220 +0.00(+0.00%)
May 21, 2024 0.4500 0.5000 0.4500 0.4900 490,492 +0.05(+11.36%)
May 17, 2024 0.4400 0 +0.02(+4.76%)
May 16, 2024 0.4250 0.4300 0.4200 0.4200 105,450 -0.01(-2.33%)
May 15, 2024 0.4200 0.4300 0.4200 0.4300 299,006 +0.00(+0.00%)
May 14, 2024 0.4450 0.4500 0.4200 0.4300 412,723 -0.01(-2.27%)
May 13, 2024 0.4500 0.4500 0.4350 0.4400 456,251 +0.02(+3.53%)
May 10, 2024 0.4250 0.4400 0.4200 0.4250 825,861 +0.01(+1.19%)
May 09, 2024 0.3950 0.4300 0.3950 0.4200 504,845 +0.02(+5.00%)
May 08, 2024 0.3950 0.4100 0.3900 0.4000 524,940 +0.01(+2.56%)
May 07, 2024 0.4000 0.4000 0.3900 0.3900 102,300 -0.01(-2.50%)
May 06, 2024 0.4000 0.4000 0.3950 0.4000 305,003 +0.00(+0.00%)
May 03, 2024 0.3950 0.4000 0.3900 0.4000 38,940 +0.01(+2.56%)
May 02, 2024 0.3800 0.3900 0.3750 0.3900 97,745 +0.01(+2.63%)
May 01, 2024 0.3800 0.3950 0.3700 0.3800 60,281 +0.00(+0.00%)
Apr 30, 2024 0.3900 0.3900 0.3700 0.3800 94,696 -0.01(-2.56%)
Apr 29, 2024 0.3950 0.3950 0.3800 0.3900 156,518 +0.00(+0.00%)
Apr 26, 2024 0.3750 0.3900 0.3700 0.3900 177,453 +0.01(+2.63%)
Apr 25, 2024 0.3750 0.3800 0.3750 0.3800 88,800 +0.01(+1.33%)
Apr 24, 2024 0.3850 0.3850 0.3750 0.3750 69,663 -0.01(-2.60%)
Apr 23, 2024 0.3700 0.3950 0.3700 0.3850 74,729 +0.02(+4.05%)
Apr 22, 2024 0.3900 0.3900 0.3700 0.3700 54,977 -0.01(-1.33%)
Apr 19, 2024 0.3950 0.3950 0.3750 0.3750 115,648 -0.01(-2.60%)
Apr 18, 2024 0.3850 0.3900 0.3700 0.3850 79,513 +0.02(+4.05%)
Apr 17, 2024 0.3800 0.3800 0.3500 0.3700 254,458 +0.01(+2.78%)
Apr 16, 2024 0.3750 0.3800 0.3600 0.3600 106,355 -0.02(-4.00%)
Apr 15, 2024 0.3950 0.4000 0.3750 0.3750 177,921 +0.00(+0.00%)
Apr 12, 2024 0.4000 0.4000 0.3700 0.3750 161,078 -0.02(-3.85%)
Apr 11, 2024 0.3900 0.3950 0.3900 0.3900 62,492 -0.01(-1.27%)
Apr 10, 2024 0.3900 0.3950 0.3900 0.3950 31,026 +0.00(+0.00%)
Apr 09, 2024 0.3850 0.3950 0.3850 0.3950 38,884 +0.01(+2.60%)
Apr 08, 2024 0.3900 0.3950 0.3850 0.3850 114,032 -0.01(-1.28%)
Apr 05, 2024 0.3700 0.3900 0.3700 0.3900 306,406 +0.02(+5.41%)
Apr 04, 2024 0.3700 0.3750 0.3600 0.3700 184,424 +0.01(+2.78%)
Apr 03, 2024 0.3500 0.3650 0.3500 0.3600 268,289 +0.02(+5.88%)
Apr 02, 2024 0.3400 0.3500 0.3300 0.3400 193,813 +0.01(+3.03%)
Apr 01, 2024 0.3350 0.3400 0.3300 0.3300 150,348 -0.01(-2.94%)
Mar 28, 2024 0.3400 0 +0.02(+4.62%)
Mar 27, 2024 0.3350 0.3350 0.3250 0.3250 29,927 -0.01(-1.52%)
Mar 26, 2024 0.3300 0.3300 0.3200 0.3300 75,377 +0.01(+1.54%)
Mar 25, 2024 0.3250 0.3400 0.3250 0.3250 107,437 -0.02(-4.41%)
Mar 22, 2024 0.3350 0.3400 0.3300 0.3400 136,201 +0.01(+1.49%)
Mar 21, 2024 0.3500 0.3500 0.3350 0.3350 158,412 -0.01(-4.29%)
Mar 20, 2024 0.3400 0.3500 0.3300 0.3500 98,989 +0.01(+4.48%)
Mar 19, 2024 0.3350 0.3400 0.3200 0.3350 54,220 +0.00(+0.00%)
Mar 18, 2024 0.3450 0.3550 0.3300 0.3350 117,488 -0.01(-2.90%)
Mar 15, 2024 0.3350 0.3450 0.3300 0.3450 186,459 +0.01(+4.55%)
Mar 14, 2024 0.3350 0.3350 0.3150 0.3300 192,314 -0.02(-7.04%)
Mar 13, 2024 0.3700 0.3700 0.3400 0.3550 132,241 -0.01(-1.39%)
Mar 12, 2024 0.3700 0.3800 0.3550 0.3600 168,638 -0.01(-2.70%)
Mar 11, 2024 0.3450 0.3800 0.3300 0.3700 214,020 +0.03(+7.25%)
Mar 08, 2024 0.3400 0.3450 0.3200 0.3450 102,072 +0.02(+6.15%)
Mar 07, 2024 0.3350 0.3350 0.3250 0.3250 48,950 -0.02(-4.41%)
Mar 06, 2024 0.3550 0.3550 0.3300 0.3400 39,090 +0.00(+0.00%)
Mar 05, 2024 0.3500 0.3550 0.3400 0.3400 249,593 -0.01(-2.86%)
Mar 04, 2024 0.3500 0.3500 0.3300 0.3500 231,717 +0.02(+7.69%)
Mar 01, 2024 0.3200 0.3600 0.3200 0.3250 334,773 +0.03(+8.33%)
Feb 29, 2024 0.3200 0.3200 0.3000 0.3000 155,362 -0.02(-4.76%)
Feb 28, 2024 0.3000 0.3200 0.3000 0.3150 210,513 +0.02(+5.00%)
Feb 27, 2024 0.3000 0.3000 0.2800 0.3000 294,947 +0.00(+0.00%)
Feb 26, 2024 0.3000 0.3100 0.2800 0.3000 544,055 +0.01(+3.45%)
Feb 23, 2024 0.2900 0.3000 0.2800 0.2900 430,481 +0.03(+11.54%)
Feb 22, 2024 0.2650 0.2650 0.2550 0.2600 151,000 +0.00(+0.00%)
Feb 21, 2024 0.2600 0.2700 0.2550 0.2600 131,410 -0.02(-5.45%)
Feb 20, 2024 0.2900 0.3000 0.2650 0.2750 175,134 -0.01(-3.51%)
Feb 16, 2024 0.2850 0 -0.01(-3.39%)
Feb 15, 2024 0.2750 0.2950 0.2750 0.2950 63,935 +0.02(+7.27%)
Feb 14, 2024 0.2800 0.2850 0.2750 0.2750 79,928 -0.01(-1.79%)
Feb 13, 2024 0.2950 0.2950 0.2750 0.2800 277,755 -0.02(-6.67%)
Feb 12, 2024 0.2950 0.3100 0.2950 0.3000 230,305 -0.01(-3.23%)
Feb 09, 2024 0.3000 0.3100 0.2950 0.3100 140,545 +0.01(+3.33%)
Feb 08, 2024 0.3150 0.3150 0.2900 0.3000 151,640 +0.00(+0.00%)
Feb 07, 2024 0.3050 0.3050 0.3000 0.3000 156,542 -0.01(-3.23%)
Feb 06, 2024 0.3200 0.3300 0.3050 0.3100 162,766 -0.01(-3.13%)
Feb 05, 2024 0.3250 0.3350 0.3150 0.3200 119,099 +0.00(+0.00%)
Feb 02, 2024 0.2900 0.3450 0.2900 0.3200 794,236 +0.04(+12.28%)
Feb 01, 2024 0.2750 0.3000 0.2550 0.2850 522,392 +0.01(+3.64%)
Jan 31, 2024 0.2750 0.2900 0.2750 0.2750 313,716 -0.01(-1.79%)
Jan 30, 2024 0.2700 0.2800 0.2700 0.2800 63,597 +0.02(+5.66%)
Jan 29, 2024 0.2750 0.2750 0.2600 0.2650 138,656 -0.01(-1.85%)
Jan 26, 2024 0.2550 0.2700 0.2500 0.2700 234,850 +0.02(+8.00%)
Jan 25, 2024 0.2800 0.2800 0.2500 0.2500 229,905 -0.03(-9.09%)
Jan 24, 2024 0.2850 0.2900 0.2600 0.2750 184,940 -0.02(-8.33%)
Jan 23, 2024 0.3000 0.3000 0.2900 0.3000 279,499 +0.00(+0.00%)
Jan 22, 2024 0.3000 0.3000 0.2800 0.3000 204,726 +0.00(+0.00%)
Jan 19, 2024 0.2750 0.3000 0.2500 0.3000 277,170 +0.02(+7.14%)
Jan 18, 2024 0.2600 0.2800 0.2350 0.2800 159,956 +0.02(+7.69%)
Jan 17, 2024 0.2500 0.2600 0.2400 0.2600 149,920 +0.02(+6.12%)
Jan 16, 2024 0.2500 0.2550 0.2350 0.2450 517,359 +0.00(+0.00%)
Jan 15, 2024 0.2650 0.2650 0.2400 0.2450 236,034 +0.00(+0.00%)
Jan 12, 2024 0.2550 0.2950 0.2400 0.2450 629,850 +0.01(+4.26%)
Jan 11, 2024 0.2400 0.2400 0.2250 0.2350 341,233 +0.00(+0.00%)
Jan 10, 2024 0.2200 0.2350 0.2100 0.2350 259,572 +0.01(+4.44%)
Jan 09, 2024 0.2200 0.2400 0.2200 0.2250 594,888 +0.02(+9.76%)
Jan 08, 2024 0.2100 0.2200 0.2050 0.2050 142,578 -0.01(-2.38%)
Jan 05, 2024 0.2250 0.2300 0.2100 0.2100 392,963 -0.01(-4.55%)
Jan 04, 2024 0.1950 0.2200 0.1900 0.2200 222,766 +0.04(+18.92%)
Jan 03, 2024 0.1650 0.1950 0.1650 0.1850 213,822 +0.02(+12.12%)
Jan 02, 2024 0.1600 0.1650 0.1600 0.1650 89,091 -0.01(-2.94%)
Dec 29, 2023 0.1700 0 +0.00(+0.00%)
Dec 28, 2023 0.1700 0.1700 0.1650 0.1700 86,564 +0.00(+0.00%)
Dec 27, 2023 0.1600 0.1700 0.1600 0.1700 76,348 +0.00(+0.00%)
Dec 22, 2023 0.1700 0 -0.01(-5.56%)
Dec 21, 2023 0.1800 0.1900 0.1800 0.1800 27,571 -0.01(-5.26%)
Dec 20, 2023 0.1900 0.1950 0.1900 0.1900 61,091 +0.01(+5.56%)
Dec 19, 2023 0.1600 0.1800 0.1550 0.1800 89,248 +0.02(+12.50%)
Dec 18, 2023 0.1700 0.1700 0.1600 0.1600 16,055 -0.01(-3.03%)
Dec 15, 2023 0.1600 0.1650 0.1600 0.1650 43,030 -0.01(-2.94%)
Dec 14, 2023 0.1700 0.1700 0.1600 0.1700 6,202 +0.01(+6.25%)
Dec 13, 2023 0.1700 0.1700 0.1600 0.1600 153,053 -0.01(-3.03%)
Dec 12, 2023 0.1850 0.1850 0.1650 0.1650 205,000 -0.01(-5.71%)
Dec 11, 2023 0.1800 0.1800 0.1750 0.1750 9,080 -0.01(-2.78%)
Dec 08, 2023 0.1800 0.1800 0.1750 0.1800 79,507 +0.01(+5.88%)
Dec 07, 2023 0.1850 0.1850 0.1700 0.1700 14,003 -0.01(-5.56%)
Dec 06, 2023 0.1750 0.1800 0.1750 0.1800 78,755 +0.01(+5.88%)
Dec 05, 2023 0.1700 0.1700 0.1700 0.1700 8,600 -0.00(-2.86%)
Dec 04, 2023 0.1750 0.1750 0.1700 0.1750 141,306 +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.