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 (%)
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%)
Dec 01, 2021 0.1582 0.1583 0.1494 0.1494 116,842 -0.01(-3.68%)
Nov 30, 2021 0.1617 0.1617 0.1551 0.1551 90,969 -0.00(-1.77%)
Nov 29, 2021 0.1545 0.1618 0.1521 0.1579 105,685 +0.01(+6.40%)
Nov 26, 2021 0.1500 0.1518 0.1479 0.1484 43,225 +0.00(+0.07%)
Nov 24, 2021 0.1500 0.1502 0.1455 0.1483 13,243 -0.00(-1.13%)
Nov 23, 2021 0.1500 0.1529 0.1500 0.1500 8,100 +0.01(+3.52%)
Nov 22, 2021 0.1476 0.1511 0.1449 0.1449 14,888 -0.00(-1.83%)
Nov 19, 2021 0.1510 0.1510 0.1476 0.1476 850 -0.00(-1.80%)
Nov 18, 2021 0.1565 0.1503 0.1503 0.1503 6,000 +0.00(+0.20%)
Nov 17, 2021 0.1586 0.1586 0.1500 0.1500 96,300 -0.00(-2.72%)
Nov 16, 2021 0.1600 0.1630 0.1542 0.1542 41,650 -0.00(-2.10%)
Nov 15, 2021 0.1510 0.1610 0.1510 0.1575 51,796 +0.01(+4.37%)
Nov 12, 2021 0.1505 0.1520 0.1418 0.1509 82,583 +0.01(+7.02%)
Nov 11, 2021 0.1464 0.1464 0.1386 0.1410 10,950 +0.00(+0.71%)
Nov 09, 2021 0.1399 0.1500 0.1354 0.1400 51,623 +0.00(+2.79%)
Nov 08, 2021 0.1352 0.1396 0.1352 0.1362 39,269 -0.00(-2.08%)
Nov 05, 2021 0.1416 0.1464 0.1354 0.1391 38,604 -0.00(-2.59%)
Nov 04, 2021 0.1451 0.1451 0.1402 0.1428 23,000 +0.00(+1.64%)
Nov 03, 2021 0.1466 0.1466 0.1400 0.1405 51,900 -0.00(-2.02%)
Nov 02, 2021 0.1415 0.1456 0.1381 0.1434 4,048 +0.00(+0.70%)
Nov 01, 2021 0.1431 0.1432 0.1370 0.1424 26,815 +0.00(+1.06%)
Oct 29, 2021 0.1388 0.1450 0.1388 0.1409 5,635 -0.00(-0.28%)
Oct 28, 2021 0.1482 0.1507 0.1413 0.1413 56,896 -0.01(-5.04%)
Oct 27, 2021 0.1503 0.1541 0.1476 0.1488 208,774 +0.00(+1.64%)
Oct 26, 2021 0.1520 0.1464 122,300 +0.01(+7.25%)
Oct 25, 2021 0.1350 0.1419 0.1338 0.1365 26,099 +0.00(+3.25%)
Oct 22, 2021 0.1335 0.1335 0.1292 0.1322 25,000 +0.00(+2.56%)
Oct 21, 2021 0.1380 0.1384 0.1289 0.1289 28,747 -0.00(-0.85%)
Oct 20, 2021 0.1382 0.1404 0.1300 0.1300 111,152 -0.01(-3.77%)
Oct 19, 2021 0.1383 0.1383 0.1330 0.1351 56,368 -0.00(-1.96%)
Oct 18, 2021 0.1400 0.1400 0.1334 0.1378 104,745 -0.00(-2.82%)
Oct 15, 2021 0.1459 0.1493 0.1350 0.1418 22,917 +0.00(+1.79%)
Oct 14, 2021 0.1383 0.1393 0.1383 0.1393 14,842 +0.00(+0.80%)
Oct 13, 2021 0.1415 0.1427 0.1382 0.1382 17,639 +0.00(+1.10%)
Oct 12, 2021 0.1377 0.1377 0.1365 0.1367 7,500 -0.00(-0.73%)
Oct 11, 2021 0.1400 0.1499 0.1377 0.1377 21,025 -0.00(-1.57%)
Oct 08, 2021 0.1480 0.1480 0.1396 0.1399 40,370 -0.00(-2.78%)
Oct 07, 2021 0.1437 0.1439 0.1391 0.1439 10,662 +0.00(+0.00%)
Oct 06, 2021 0.1502 0.1502 0.1415 0.1439 51,029 +0.00(+0.56%)
Oct 05, 2021 0.1515 0.1517 0.1418 0.1431 33,628 -0.01(-3.96%)
Oct 04, 2021 0.1469 0.1508 0.1383 0.1490 7,724 +0.01(+4.49%)
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.