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

Datametrex Ai Limit (OP: DTMXF )

0.0145 UNCHANGED
Streaming Delayed Price Updated: 9:40 AM EDT, May 8, 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 (%)
Sep 30, 2020 0.1012 0.1012 0.0913 0.0913 6,000 -0.00(-1.30%)
Sep 29, 2020 0.0950 0.0950 0.0925 0.0925 148,518 -0.01(-12.32%)
Sep 28, 2020 0.1084 0.1084 0.0900 0.1055 19,700 -0.01(-5.47%)
Sep 25, 2020 0.1100 0.1116 0.1025 0.1116 99,500 -0.00(-2.96%)
Sep 24, 2020 0.1050 0.1200 0.0950 0.1150 120,022 +0.02(+21.05%)
Sep 21, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 18, 2020 0.0960 0.1000 0.0800 0.1000 109,100 +0.00(+0.00%)
Sep 17, 2020 0.1000 0.1000 0.1000 0.1000 3,500 -0.01(-6.54%)
Sep 16, 2020 0.1135 0.1135 0.1000 0.1070 289,329 -0.01(-6.88%)
Sep 15, 2020 0.0975 0.1149 0.0918 0.1149 147,100 +0.02(+18.82%)
Sep 14, 2020 0.1050 0.1050 0.0800 0.0967 28,980 -0.01(-12.09%)
Sep 11, 2020 0.1140 0.1140 0.1085 0.1100 24,800 -0.01(-4.35%)
Sep 10, 2020 0.1175 0.1175 0.1100 0.1150 17,027 +0.01(+4.55%)
Sep 09, 2020 0.1099 0.1100 0.1099 0.1100 2,319 +0.00(+0.00%)
Sep 08, 2020 0.1200 0.1202 0.1100 0.1100 21,746 -0.01(-4.35%)
Sep 04, 2020 0.1275 0.1300 0.1050 0.1150 68,500 -0.01(-9.80%)
Sep 03, 2020 0.1170 0.1275 0.1100 0.1275 69,515 +0.02(+15.91%)
Sep 02, 2020 0.1160 0.1160 0.1100 0.1100 8,279 -0.01(-4.76%)
Sep 01, 2020 0.1225 0.1256 0.1150 0.1155 161,885 -0.01(-4.94%)
Aug 31, 2020 0.1200 0.1300 0.1150 0.1215 135,262 +0.00(+1.25%)
Aug 28, 2020 0.1190 0.1300 0.1150 0.1200 232,700 +0.00(+4.35%)
Aug 27, 2020 0.1170 0.1200 0.1100 0.1150 55,283 -0.00(-2.46%)
Aug 26, 2020 0.1144 0.1306 0.1070 0.1179 332,873 +0.00(+2.97%)
Aug 25, 2020 0.1100 0.1145 0.1022 0.1145 24,138 +0.00(+4.09%)
Aug 24, 2020 0.1075 0.1100 0.1000 0.1100 57,380 +0.00(+0.46%)
Aug 21, 2020 0.1175 0.1175 0.1075 0.1095 123,300 -0.01(-8.37%)
Aug 20, 2020 0.1135 0.1200 0.1135 0.1195 42,923 +0.01(+4.82%)
Aug 19, 2020 0.1169 0.1195 0.1125 0.1140 142,199 -0.01(-5.00%)
Aug 18, 2020 0.1200 0.1250 0.1125 0.1200 107,615 -0.00(-0.83%)
Aug 17, 2020 0.1200 0.1210 0.1150 0.1210 63,765 +0.01(+4.76%)
Aug 14, 2020 0.1200 0.1250 0.1155 0.1155 133,600 -0.01(-9.34%)
Aug 13, 2020 0.1225 0.1300 0.1150 0.1274 484,057 +0.01(+7.06%)
Aug 12, 2020 0.1200 0.1250 0.1100 0.1190 102,898 +0.01(+8.18%)
Aug 11, 2020 0.1196 0.1203 0.1085 0.1100 393,957 -0.01(-12.00%)
Aug 10, 2020 0.1200 0.1250 0.1100 0.1250 76,200 +0.00(+0.00%)
Aug 07, 2020 0.1170 0.1300 0.1169 0.1250 64,600 +0.01(+5.93%)
Aug 06, 2020 0.1180 0.1250 0.1110 0.1180 123,023 -0.01(-7.67%)
Aug 05, 2020 0.1300 0.1300 0.1150 0.1278 117,361 +0.01(+4.24%)
Aug 04, 2020 0.1300 0.1300 0.1155 0.1226 104,040 +0.00(+0.00%)
Aug 03, 2020 0.1300 0.1300 0.1100 0.1226 367,380 +0.00(+0.49%)
Jul 31, 2020 0.1061 0.1300 0.1000 0.1220 196,100 +0.01(+7.49%)
Jul 30, 2020 0.1046 0.1150 0.1046 0.1135 112,753 +0.01(+13.50%)
Jul 29, 2020 0.1196 0.1196 0.0900 0.1000 420,206 -0.01(-12.66%)
Jul 28, 2020 0.1100 0.1500 0.1025 0.1145 256,543 -0.01(-4.58%)
Jul 27, 2020 0.0802 0.1200 0.0785 0.1200 1,043,278 +0.05(+84.62%)
Jul 24, 2020 0.0685 0.0747 0.0650 0.0650 16,200 -0.00(-1.52%)
Jul 23, 2020 0.0685 0.0743 0.0660 0.0660 6,100 -0.01(-15.92%)
Jul 22, 2020 0.0690 0.0785 0.0685 0.0785 80,964 +0.01(+14.60%)
Jul 21, 2020 0.0765 0.0765 0.0685 0.0685 95,065 -0.01(-12.18%)
Jul 20, 2020 0.0765 0.0811 0.0700 0.0780 112,600 +0.01(+8.33%)
Jul 17, 2020 0.0715 0.0740 0.0715 0.0720 36,900 +0.00(+5.42%)
Jul 16, 2020 0.0685 0.0750 0.0675 0.0683 32,324 -0.01(-7.83%)
Jul 15, 2020 0.0650 0.0741 0.0650 0.0741 55,800 +0.01(+8.02%)
Jul 14, 2020 0.0700 0.0750 0.0605 0.0686 110,467 -0.00(-2.14%)
Jul 13, 2020 0.0727 0.0750 0.0701 0.0701 58,250 -0.00(-3.31%)
Jul 10, 2020 0.0697 0.0725 0.0664 0.0725 63,500 +0.01(+15.63%)
Jul 09, 2020 0.0734 0.0750 0.0627 0.0627 131,168 -0.01(-17.39%)
Jul 08, 2020 0.0715 0.0779 0.0700 0.0759 52,575 +0.00(+1.20%)
Jul 07, 2020 0.0700 0.0750 0.0700 0.0750 79,230 +0.00(+0.00%)
Jul 06, 2020 0.0710 0.0800 0.0700 0.0750 360,796 +0.00(+0.00%)
Jul 02, 2020 0.1025 0.1025 0.0651 0.0750 215,100 -0.01(-16.67%)
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.