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

Datametrex Ai Limit (OP: DTMXF )

0.0165 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 23, 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 (%)
Mar 31, 2021 0.1790 0.1870 0.1718 0.1867 34,745 +0.00(+2.58%)
Mar 30, 2021 0.1937 0.1937 0.1747 0.1820 53,964 -0.02(-8.86%)
Mar 29, 2021 0.1946 0.2450 0.1847 0.1997 73,829 +0.00(+2.52%)
Mar 26, 2021 0.1949 0.1949 0.1831 0.1948 16,500 +0.00(+1.04%)
Mar 25, 2021 0.1867 0.1928 0.1751 0.1928 204,890 +0.00(+2.55%)
Mar 24, 2021 0.2052 0.2067 0.1800 0.1880 133,963 -0.01(-6.00%)
Mar 23, 2021 0.1934 0.2550 0.1741 0.2000 205,863 +0.00(+0.00%)
Mar 22, 2021 0.1796 0.2154 0.1796 0.2000 199,027 +0.05(+32.89%)
Mar 19, 2021 0.1713 0.1713 0.1502 0.1505 55,600 -0.01(-7.04%)
Mar 18, 2021 0.1700 0.1700 0.1502 0.1619 160,723 +0.00(+1.19%)
Mar 17, 2021 0.1620 0.1950 0.1600 0.1600 142,234 -0.00(-0.62%)
Mar 16, 2021 0.1804 0.1804 0.1610 0.1610 83,925 -0.02(-10.70%)
Mar 15, 2021 0.1880 0.1919 0.1729 0.1803 16,400 +0.00(+0.17%)
Mar 12, 2021 0.1998 0.1999 0.1800 0.1800 44,000 -0.00(-1.37%)
Mar 11, 2021 0.1900 0.2000 0.1600 0.1825 120,240 -0.02(-8.70%)
Mar 10, 2021 0.2086 0.2200 0.1888 0.1999 68,059 +0.01(+3.36%)
Mar 09, 2021 0.1889 0.2000 0.1787 0.1934 28,615 +0.00(+2.06%)
Mar 08, 2021 0.1977 0.1977 0.1768 0.1895 106,355 -0.00(-0.26%)
Mar 05, 2021 0.2090 0.2200 0.1560 0.1900 214,100 -0.01(-5.89%)
Mar 04, 2021 0.2200 0.2200 0.1890 0.2019 200,432 -0.02(-8.23%)
Mar 03, 2021 0.2462 0.2500 0.2200 0.2200 221,076 -0.03(-12.00%)
Mar 02, 2021 0.2609 0.2629 0.2300 0.2500 118,870 +0.01(+2.04%)
Mar 01, 2021 0.2561 0.3129 0.2389 0.2450 277,130 +0.03(+13.95%)
Feb 26, 2021 0.2489 0.2489 0.2025 0.2150 152,100 -0.02(-6.68%)
Feb 25, 2021 0.2800 0.2800 0.2260 0.2304 283,424 -0.02(-9.65%)
Feb 24, 2021 0.2500 0.2650 0.2400 0.2550 240,775 +0.01(+4.77%)
Feb 23, 2021 0.2817 0.2933 0.1560 0.2434 517,667 -0.03(-9.85%)
Feb 22, 2021 0.1736 0.2700 0.1600 0.2700 622,289 +0.11(+73.63%)
Feb 19, 2021 0.1671 0.1747 0.1555 0.1555 137,200 -0.01(-5.30%)
Feb 18, 2021 0.1799 0.1900 0.1480 0.1642 224,364 -0.02(-8.73%)
Feb 17, 2021 0.1495 0.1922 0.1419 0.1799 464,318 +0.04(+25.80%)
Feb 16, 2021 0.1359 0.1495 0.1200 0.1430 355,286 +0.00(+2.14%)
Feb 12, 2021 0.1359 0.1412 0.1200 0.1400 153,700 +0.00(+0.36%)
Feb 11, 2021 0.1500 0.1500 0.1266 0.1395 76,962 +0.01(+10.45%)
Feb 10, 2021 0.1500 0.1500 0.1262 0.1263 121,811 -0.01(-9.79%)
Feb 09, 2021 0.1391 0.1500 0.1280 0.1400 353,928 -0.01(-3.51%)
Feb 08, 2021 0.1300 0.1500 0.1200 0.1451 216,990 +0.02(+11.53%)
Feb 05, 2021 0.1300 0.1500 0.1282 0.1301 40,800 -0.00(-0.31%)
Feb 04, 2021 0.1450 0.1500 0.1294 0.1305 64,382 -0.01(-6.79%)
Feb 03, 2021 0.1419 0.1600 0.1322 0.1400 181,767 +0.02(+15.61%)
Feb 02, 2021 0.1144 0.1300 0.1144 0.1211 121,595 +0.01(+10.09%)
Feb 01, 2021 0.1100 0.1800 0.1100 0.1100 71,160 -0.01(-4.35%)
Jan 29, 2021 0.1226 0.1265 0.1139 0.1150 102,100 -0.01(-10.85%)
Jan 28, 2021 0.1275 0.1290 0.0800 0.1290 145,060 +0.01(+4.12%)
Jan 27, 2021 0.1394 0.1800 0.1210 0.1239 417,234 -0.02(-14.55%)
Jan 26, 2021 0.1443 0.1450 0.1300 0.1450 94,206 +0.01(+11.54%)
Jan 25, 2021 0.1544 0.1955 0.1300 0.1300 156,458 -0.02(-12.75%)
Jan 22, 2021 0.1500 0.1500 0.1400 0.1490 97,000 +0.01(+6.05%)
Jan 21, 2021 0.1416 0.1570 0.1405 0.1405 117,210 -0.01(-6.33%)
Jan 20, 2021 0.1900 0.1900 0.1475 0.1500 199,444 -0.00(-0.99%)
Jan 19, 2021 0.1600 0.1600 0.1300 0.1515 239,504 +0.02(+16.54%)
Jan 15, 2021 0.1407 0.1434 0.1255 0.1300 170,200 -0.01(-8.45%)
Jan 14, 2021 0.1900 0.1900 0.1275 0.1420 267,242 -0.01(-4.83%)
Jan 13, 2021 0.1540 0.1780 0.1255 0.1492 189,779 -0.00(-3.12%)
Jan 12, 2021 0.1700 0.1700 0.1400 0.1540 218,766 -0.00(-2.28%)
Jan 11, 2021 0.1689 0.1800 0.1470 0.1576 324,987 +0.01(+4.51%)
Jan 08, 2021 0.1499 0.1550 0.1255 0.1508 84,200 +0.00(+0.67%)
Jan 07, 2021 0.1574 0.1700 0.1410 0.1498 198,497 -0.01(-4.83%)
Jan 06, 2021 0.1544 0.1880 0.1201 0.1574 333,370 +0.06(+57.40%)
Jan 05, 2021 0.1100 0.1381 0.0951 0.1000 174,933 -0.01(-10.79%)
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.