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

Datametrex Ai Limit (OP: DTMXF )

0.0133 +0.0014 (+11.76%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 6, 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 (%)
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%)
Jan 04, 2021 0.1185 0.1200 0.0967 0.1121 161,043 +0.00(+1.91%)
Dec 31, 2020 0.1100 0.1100 0.1100 39,445 +0.01(+7.84%)
Dec 30, 2020 0.1035 0.1050 0.1000 0.1020 39,445 +0.01(+5.37%)
Dec 29, 2020 0.1113 0.1113 0.0850 0.0968 59,210 -0.02(-19.33%)
Dec 28, 2020 0.0760 0.1250 0.0760 0.1200 56,072 +0.02(+20.00%)
Dec 24, 2020 0.0925 0.1010 0.0925 0.1000 75,900 -0.00(-0.79%)
Dec 23, 2020 0.1007 0.1009 0.0899 0.1008 47,890 +0.00(+0.80%)
Dec 22, 2020 0.1000 0.1042 0.0850 0.1000 71,253 -0.00(-0.79%)
Dec 21, 2020 0.1200 0.1200 0.0900 0.1008 170,495 -0.02(-16.00%)
Dec 18, 2020 0.1067 0.1200 0.1000 0.1200 3,500 +0.02(+26.32%)
Dec 17, 2020 0.1058 0.1081 0.0950 0.0950 48,050 -0.01(-6.50%)
Dec 16, 2020 0.1030 0.1090 0.0950 0.1016 23,580 +0.01(+9.36%)
Dec 15, 2020 0.0970 0.1189 0.0929 0.0929 36,260 -0.01(-8.83%)
Dec 14, 2020 0.1080 0.1350 0.1000 0.1019 65,373 +0.00(+1.90%)
Dec 11, 2020 0.1000 0.1250 0.1000 0.1000 140,400 -0.00(-4.40%)
Dec 10, 2020 0.1136 0.1250 0.0950 0.1046 75,240 -0.00(-0.38%)
Dec 09, 2020 0.1100 0.1250 0.0900 0.1050 203,912 +0.02(+16.93%)
Dec 08, 2020 0.0895 0.0920 0.0750 0.0898 141,950 +0.00(+4.30%)
Dec 07, 2020 0.0861 0.0861 0.0770 0.0861 18,950 +0.00(+1.29%)
Dec 04, 2020 0.0893 0.0893 0.0850 0.0850 7,900 -0.00(-5.03%)
Dec 03, 2020 0.0850 0.0895 0.0743 0.0895 16,500 +0.01(+6.93%)
Dec 02, 2020 0.0822 0.0837 0.0800 0.0837 54,000 +0.02(+26.82%)
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.