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 +0.0007 (+6.25%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 3, 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%)
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.