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

Datametrex Ai Limit (OP: DTMXF )

0.0119 UNCHANGED
Streaming Delayed Price Updated: 2:25 PM EDT, May 9, 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 (%)
Jun 27, 2018 0.0612 0.0612 0.0612 0 -0.00(-2.44%)
Jun 25, 2018 0.0627 0.0627 0.0627 0 -0.01(-12.55%)
Jun 20, 2018 0.0717 0.0717 0.0717 0 -0.01(-8.08%)
Jun 06, 2018 0.0780 0.0780 0.0780 0 -0.00(-1.14%)
Jun 04, 2018 0.0789 0.0789 0.0789 0 +0.02(+31.28%)
May 29, 2018 0.0601 0.0601 0.0601 0 -0.02(-27.50%)
May 25, 2018 0.0829 0.0829 0.0829 0 -0.00(-2.47%)
May 17, 2018 0.0850 0.0850 0.0850 0 -0.00(-2.30%)
May 16, 2018 0.0870 0.0870 0.0870 0.0870 2,000 +0.01(+9.99%)
May 08, 2018 0.0791 0.0791 0.0791 0 -0.01(-13.17%)
May 03, 2018 0.0911 0.0911 0.0911 0 -0.00(-4.11%)
May 02, 2018 0.0970 0.0970 0.0950 0.0950 50,230 -0.02(-15.13%)
Apr 30, 2018 0.1119 0.1119 0.1119 0 -0.01(-5.14%)
Apr 26, 2018 0.1180 0.1180 0.1180 0 +0.02(+20.29%)
Apr 18, 2018 0.0981 0.0981 0.0981 0 +0.00(+2.51%)
Apr 17, 2018 0.0957 0.0957 0.0957 0.0957 600 -0.00(-1.75%)
Apr 16, 2018 0.0974 0.0974 0.0974 0.0974 500 -0.02(-13.96%)
Apr 12, 2018 0.1132 0.1132 0.1132 0 +0.01(+14.11%)
Apr 10, 2018 0.0992 0.0992 0.0992 0 -0.00(-2.46%)
Apr 05, 2018 0.1017 0.1017 0.1017 0 +0.01(+13.63%)
Apr 04, 2018 0.0895 0.0895 0.0895 0.0895 6,500 -0.02(-16.36%)
Apr 03, 2018 0.1052 0.1070 0.1052 0.1070 2,367 +0.00(+0.00%)
Apr 02, 2018 0.1100 0.1100 0.1006 0.1070 23,900 -0.00(-1.47%)
Mar 28, 2018 0.1086 0.1086 0.1086 0 -0.01(-10.43%)
Mar 27, 2018 0.1000 0.1290 0.1000 0.1212 17,965 +0.02(+21.25%)
Mar 26, 2018 0.1010 0.1010 0.1000 0.1000 8,100 +0.01(+11.11%)
Mar 22, 2018 0.0900 0.0900 0.0900 0 -0.02(-18.11%)
Mar 21, 2018 0.1099 0.1099 0.1099 0.1099 5,000 +0.00(+1.67%)
Mar 16, 2018 0.1081 0.1081 0.1081 0 -0.00(-2.61%)
Mar 14, 2018 0.1110 0.1110 0.1110 0 -0.01(-4.39%)
Mar 13, 2018 0.1161 0.1161 0.1161 0.1161 1,250 -0.00(-2.35%)
Mar 12, 2018 0.1189 0.1189 0.1189 0.1189 10,020 -0.01(-6.08%)
Mar 09, 2018 0.1266 0.1266 0.1266 0.1266 1,000 -0.01(-5.80%)
Mar 07, 2018 0.1344 0.1344 0.1344 0 -0.02(-12.27%)
Mar 06, 2018 0.1509 0.1532 0.1509 0.1532 36,000 -0.00(-0.52%)
Mar 05, 2018 0.1540 0.1540 0.1540 0.1540 500 -0.01(-8.61%)
Mar 02, 2018 0.1682 0.1685 0.1682 0.1685 4,190 -0.00(-1.86%)
Feb 28, 2018 0.1717 0.1717 0.1717 0 -0.00(-1.55%)
Feb 26, 2018 0.1744 0.1744 0.1744 0 +0.02(+10.38%)
Feb 23, 2018 0.1559 0.1580 0.1559 0.1580 26,088 +0.00(+1.67%)
Feb 22, 2018 0.1714 0.1714 0.1554 0.1554 4,000 -0.03(-17.12%)
Feb 21, 2018 0.1936 0.1936 0.1836 0.1875 26,052 -0.00(-2.50%)
Feb 20, 2018 0.1923 0.1923 0.1923 0.1923 2,000 -0.00(-2.44%)
Feb 14, 2018 0.1971 0.1971 0.1971 0 -0.01(-4.55%)
Feb 13, 2018 0.2065 0.2065 0.2065 0.2065 1,575 +0.05(+28.18%)
Feb 08, 2018 0.1611 0.1611 0.1611 0 -0.01(-4.67%)
Feb 07, 2018 0.1690 0.1690 0.1690 0.1690 117 +0.00(+2.11%)
Feb 06, 2018 0.1638 0.1655 0.1638 0.1655 2,000 -0.00(-2.30%)
Feb 05, 2018 0.1694 0.1694 0.1694 0.1694 4,000 +0.00(+1.13%)
Feb 02, 2018 0.1820 0.1891 0.1675 0.1675 8,975 -0.04(-18.49%)
Feb 01, 2018 0.2240 0.2240 0.2055 0.2055 16,000 +0.01(+7.42%)
Jan 31, 2018 0.1912 0.1913 0.1912 0.1913 4,650 -0.01(-6.59%)
Jan 30, 2018 0.1856 0.2048 0.1856 0.2048 13,386 +0.00(+1.04%)
Jan 29, 2018 0.2051 0.2199 0.2027 0.2027 10,521 -0.00(-1.17%)
Jan 26, 2018 0.2088 0.2088 0.2051 0.2051 12,535 -0.02(-9.25%)
Jan 25, 2018 0.2260 0.2260 0.2260 0.2260 6,000 -0.02(-7.64%)
Jan 24, 2018 0.2690 0.2690 0.2447 0.2447 2,020 +0.02(+10.87%)
Jan 23, 2018 0.2207 0.2207 0.2207 0.2207 2,000 -0.01(-3.45%)
Jan 22, 2018 0.2487 0.2487 0.2285 0.2286 9,620 -0.05(-16.88%)
Jan 18, 2018 0.2750 0.2750 0.2750 10,000 +0.03(+12.06%)
Jan 17, 2018 0.2856 0.2937 0.2400 0.2454 85,750 -0.05(-16.47%)
Jan 16, 2018 0.3303 0.3303 0.2920 0.2938 189,830 -0.01(-3.45%)
Jan 12, 2018 0.3043 0.3043 0.3043 0 -0.01(-3.09%)
Jan 11, 2018 0.3130 0.3245 0.3130 0.3140 24,521 -0.01(-2.03%)
Jan 10, 2018 0.3164 0.3205 0.3001 0.3205 45,584 +0.00(+1.10%)
Jan 09, 2018 0.3377 0.3377 0.3169 0.3170 72,075 -0.02(-6.27%)
Jan 08, 2018 0.3501 0.3560 0.3260 0.3382 272,586 +0.03(+8.75%)
Jan 05, 2018 0.3145 0.3145 0.3110 0.3110 3,935 +0.02(+6.54%)
Jan 04, 2018 0.3302 0.3370 0.2839 0.2919 11,733 -0.03(-10.46%)
Jan 03, 2018 0.3440 0.3460 0.3260 0.3260 7,700 -0.01(-1.81%)
Jan 02, 2018 0.3320 0.3320 0.3320 0.3320 9,500 +0.05(+19.08%)
Dec 29, 2017 0.2788 0.2788 0.2788 0 -0.03(-8.89%)
Dec 27, 2017 0.3060 0.3060 0.3060 0 -0.00(-0.23%)
Dec 22, 2017 0.3067 0.3067 0.3067 0 -0.03(-7.76%)
Dec 21, 2017 0.3496 0.3496 0.3325 0.3325 17,670 +0.04(+12.18%)
Dec 20, 2017 0.3038 0.3038 0.2886 0.2964 19,930 -0.01(-4.11%)
Dec 19, 2017 0.3490 0.3490 0.2907 0.3091 145,576 -0.03(-8.28%)
Dec 18, 2017 0.3280 0.3498 0.3060 0.3370 151,670 +0.08(+31.38%)
Dec 15, 2017 0.2430 0.2565 0.2430 0.2565 11,500 +0.06(+30.20%)
Dec 13, 2017 0.1970 0.1970 0.1970 0 -0.00(-0.71%)
Dec 11, 2017 0.1984 0.1984 0.1984 0 +0.02(+13.63%)
Dec 05, 2017 0.1746 0.1746 0.1746 0 +0.01(+3.68%)
Dec 04, 2017 0.1660 0.1660 0.1684 0 +0.00(+1.45%)
Nov 28, 2017 0.1660 0.1660 0.1660 0 -0.02(-12.17%)
Nov 27, 2017 0.1890 0.1890 0.1890 0.1890 9,000 +0.02(+13.17%)
Nov 17, 2017 0.1670 0.1670 0.1670 0 +0.07(+70.23%)
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.