Historical Prices for Datameg Corp (DTMG)

Symbol:

Historical Data for DataMEG Corp. (DTMG)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	0.012	0.014	0.0105	0.014	390,100	–	–
10/9/08	0.014	0.014	0.011	0.014	170,000	0.0018	14.75%
10/8/08	0.0122	0.014	0.0122	0.0122	32,500	-0.0018	-12.86%
10/7/08	0.012	0.014	0.011	0.014	270,300	0.002	16.67%
10/6/08	0.014	0.014	0.012	0.012	19,400	-0.003	-20.00%
10/3/08	0.012	0.015	0.012	0.015	237,700	–	–
10/2/08	0.011	0.015	0.011	0.015	95,125	–	–
9/30/08	0.011	0.015	0.011	0.015	80,293	–	–
9/29/08	0.015	0.015	0.013	0.015	395,400	–	–
9/26/08	0.013	0.015	0.013	0.015	15,000	–	–
9/25/08	0.014	0.015	0.014	0.015	57,752	-0.001	-6.25%
9/24/08	0.017	0.017	0.013	0.016	448,980	-0.001	-5.88%
9/23/08	0.015	0.017	0.013	0.017	372,160	–	–
9/22/08	0.015	0.017	0.015	0.017	30,000	–	–
9/19/08	0.018	0.018	0.017	0.017	104,000	–	–
9/18/08	0.015	0.017	0.013	0.017	309,350	-0.001	-5.56%
9/17/08	0.015	0.02	0.015	0.018	221,000	-0.002	-10.00%
9/16/08	0.02	0.02	0.015	0.02	74,230	–	–
9/15/08	0.018	0.02	0.018	0.02	49,350	–	–
9/12/08	0.015	0.02	0.015	0.02	79,700	–	–
9/11/08	0.016	0.02	0.016	0.02	184,000	–	–
9/10/08	0.018	0.02	0.018	0.02	300,000	0.002	11.11%
9/9/08	0.016	0.018	0.012	0.018	277,501	-0.002	-10.00%
9/8/08	0.018	0.02	0.018	0.02	299,449	–	–
9/5/08	0.02	0.02	0.018	0.02	67,000	–	–
9/4/08	0.017	0.02	0.015	0.02	819,932	0.003	17.65%
9/3/08	0.0201	0.0201	0.017	0.017	590,090	-0.006	-26.09%
9/2/08	0.022	0.023	0.0201	0.023	440,000	–	–
8/29/08	0.02	0.023	0.02	0.023	32,100	-0.001	-4.17%
8/28/08	0.022	0.024	0.022	0.024	140,300	–	–
8/27/08	0.025	0.025	0.022	0.024	225,100	-0.001	-4.00%
8/26/08	0.022	0.025	0.022	0.025	31,000	–	–
8/25/08	0.02	0.025	0.02	0.025	25,500	–	–
8/22/08	0.025	0.028	0.02	0.025	459,650	-0.0028	-10.07%
8/21/08	0.026	0.0278	0.023	0.0278	262,095	-0.0001	-0.36%
8/20/08	0.025	0.028	0.023	0.0279	846,133	0.0019	7.31%
8/19/08	0.023	0.026	0.023	0.026	210,000	0.001	4.00%
8/18/08	0.025	0.025	0.022	0.025	31,575	–	–
8/15/08	0.022	0.025	0.022	0.025	54,389	0.002	8.70%
8/14/08	0.023	0.023	0.02	0.023	551,647	-0.003	-11.54%
8/13/08	0.023	0.027	0.023	0.026	35,299	-0.001	-3.70%
8/12/08	0.025	0.027	0.023	0.027	508,167	–	–
8/11/08	0.022	0.028	0.022	0.027	60,500	-0.001	-3.57%
8/8/08	0.023	0.028	0.022	0.028	375,100	0.005	21.74%
8/7/08	0.028	0.028	0.023	0.023	81,250	-0.005	-17.86%
8/6/08	0.022	0.028	0.022	0.028	251,500	–	–
8/5/08	0.027	0.028	0.025	0.028	6,790	-0.001	-3.45%
8/4/08	0.026	0.029	0.026	0.029	36,000	–	–
8/1/08	0.028	0.029	0.028	0.029	25,000	0.001	3.57%
7/31/08	0.025	0.028	0.025	0.028	76,700	–	–
7/30/08	0.027	0.028	0.025	0.028	47,350	–	–
7/29/08	0.028	0.028	0.028	0.028	97,000	-0.001	-3.45%
7/28/08	0.027	0.029	0.027	0.029	237,751	-0.003	-9.38%
7/25/08	0.033	0.033	0.025	0.032	82,720	0.002	6.67%
7/24/08	0.03	0.033	0.027	0.03	42,137	-0.003	-9.09%
7/23/08	0.03	0.035	0.025	0.033	1,472,301	0.003	10.00%
7/22/08	0.025	0.03	0.025	0.03	207,800	–	–
7/21/08	0.028	0.03	0.027	0.03	292,910	0.002	7.14%
7/18/08	0.03	0.032	0.025	0.028	566,700	-0.002	-6.67%
7/17/08	0.03	0.032	0.027	0.03	123,000	–	–
7/16/08	0.03	0.03	0.027	0.03	872,400	–	–
7/15/08	0.025	0.03	0.025	0.03	944,350	–	–
7/14/08	0.023	0.03	0.02	0.03	411,300	0.004	15.38%