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 UNCHANGED
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 29, 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 28, 2022 0.1301 0.1310 0.1301 0.1310 1,500 -0.01(-3.96%)
Feb 25, 2022 0.1364 0.1364 0.1364 0.1364 17,046 +0.01(+12.17%)
Feb 24, 2022 0.1133 0.1216 0.1133 0.1216 36,382 -0.00(-3.57%)
Feb 23, 2022 0.1320 0.1320 0.1171 0.1261 252,568 -0.01(-3.96%)
Feb 22, 2022 0.1406 0.1406 0.1300 0.1313 16,373 -0.01(-3.88%)
Feb 18, 2022 0.1366 0 -0.00(-3.12%)
Feb 17, 2022 0.1425 0.1425 0.1410 0.1410 35,625 +0.00(+1.08%)
Feb 16, 2022 0.1392 0.1434 0.1370 0.1395 23,730 -0.01(-4.52%)
Feb 15, 2022 0.1440 0.1461 0.1395 0.1461 115,193 +0.00(+2.38%)
Feb 14, 2022 0.1450 0.1490 0.1350 0.1427 13,589 +0.00(+1.78%)
Feb 11, 2022 0.1504 0.1504 0.1402 0.1402 173,600 -0.01(-5.14%)
Feb 10, 2022 0.1550 0.1550 0.1450 0.1478 86,050 +0.00(+1.30%)
Feb 09, 2022 0.1540 0.1540 0.1433 0.1459 122,765 -0.00(-2.73%)
Feb 08, 2022 0.1500 0.1531 0.1500 0.1500 11,500 +0.00(+3.31%)
Feb 07, 2022 0.1472 0.1472 0.1452 0.1452 31,800 +0.00(+3.49%)
Feb 04, 2022 0.1398 0.1450 0.1312 0.1403 199,302 -0.00(-3.17%)
Feb 03, 2022 0.1590 0.1449 0.1449 4,995 -0.01(-3.85%)
Feb 02, 2022 0.1510 0.1510 0.1448 0.1507 405,146 +0.00(+2.45%)
Feb 01, 2022 0.1469 0.1502 0.1469 0.1471 67,250 -0.01(-3.86%)
Jan 31, 2022 0.1500 0.1534 0.1450 0.1530 83,785 +0.01(+5.52%)
Jan 28, 2022 0.1440 0.1450 0.1436 0.1450 37,562 -0.00(-1.49%)
Jan 27, 2022 0.1472 0.1539 0.1472 0.1472 109,549 -0.01(-4.97%)
Jan 26, 2022 0.1596 0.1596 0.1521 0.1549 114,014 +0.00(+3.27%)
Jan 25, 2022 0.1466 0.1509 0.1460 0.1500 66,962 +0.00(+0.00%)
Jan 24, 2022 0.1574 0.1680 0.1452 0.1500 223,309 -0.02(-12.79%)
Jan 21, 2022 0.1873 0.1940 0.1660 0.1720 166,016 -0.02(-8.02%)
Jan 20, 2022 0.1962 0.1975 0.1837 0.1870 88,447 +0.00(+1.08%)
Jan 19, 2022 0.1900 0.1920 0.1836 0.1850 204,889 +0.00(+1.65%)
Jan 18, 2022 0.1875 0.1940 0.1800 0.1820 247,199 -0.01(-5.94%)
Jan 14, 2022 0.1935 0 +0.01(+5.16%)
Jan 13, 2022 0.2000 0.2283 0.1840 0.1840 353,914 +0.02(+12.20%)
Jan 12, 2022 0.1536 0.1661 0.1504 0.1640 189,547 +0.02(+10.07%)
Jan 11, 2022 0.1540 0.1559 0.1451 0.1490 77,940 +0.01(+6.43%)
Jan 10, 2022 0.1357 0.1400 0.1270 0.1400 29,237 +0.01(+10.24%)
Jan 07, 2022 0.1338 0.1338 0.1221 0.1270 37,841 +0.00(+0.08%)
Jan 06, 2022 0.1269 0.1277 0.1243 0.1269 28,100 +0.01(+9.78%)
Jan 05, 2022 0.1350 0.1350 0.1156 0.1156 56,002 -0.01(-7.00%)
Jan 03, 2022 0.1243 0.1243 0.1243 0 +0.00(+0.08%)
Dec 31, 2021 0.1216 0.1277 0.1216 0.1242 21,795 +0.00(+3.07%)
Dec 30, 2021 0.1173 0.1205 0.1076 0.1205 89,350 -0.01(-4.59%)
Dec 29, 2021 0.1299 0.1350 0.1239 0.1263 15,350 -0.01(-6.44%)
Dec 28, 2021 0.1400 0.1400 0.1350 0.1350 27,000 +0.00(+0.00%)
Dec 27, 2021 0.1290 0.1350 0.1290 0.1350 20,550 +0.01(+4.65%)
Dec 23, 2021 0.1410 0.1410 0.1225 0.1290 49,000 -0.00(-0.54%)
Dec 22, 2021 0.1297 0.1297 0.1297 0.1297 9,001 +0.00(+0.62%)
Dec 21, 2021 0.1202 0.1289 0.1202 0.1289 42,341 +0.00(+3.29%)
Dec 20, 2021 0.1278 0.1363 0.1225 0.1248 226,200 -0.01(-4.29%)
Dec 17, 2021 0.1277 0.1336 0.1274 0.1304 22,418 -0.00(-2.25%)
Dec 16, 2021 0.1300 0.1334 0.1287 0.1334 10,864 +0.01(+4.30%)
Dec 15, 2021 0.1362 0.1328 0.1230 0.1279 51,750 -0.01(-6.91%)
Dec 14, 2021 0.1309 0.1374 0.1309 0.1374 36,000 -0.00(-1.36%)
Dec 13, 2021 0.1399 0.1496 0.1393 0.1393 9,002 -0.00(-0.85%)
Dec 10, 2021 0.1403 0.1460 0.1403 0.1405 15,863 -0.00(-2.29%)
Dec 09, 2021 0.1611 0.1630 0.1438 0.1438 18,500 -0.00(-1.71%)
Dec 08, 2021 0.1459 0.1543 0.1402 0.1463 91,228 +0.00(+3.32%)
Dec 07, 2021 0.1430 0.1430 0.1400 0.1416 21,088 -0.00(-0.42%)
Dec 06, 2021 0.1400 0.1434 0.1400 0.1422 40,680 -0.01(-4.50%)
Dec 03, 2021 0.1475 0.1489 0.1430 0.1489 31,450 -0.00(-0.20%)
Dec 02, 2021 0.1534 0.1534 0.1433 0.1492 24,950 -0.00(-0.13%)
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.