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 (%)
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%)
Dec 01, 2020 0.0669 0.0669 0.0660 0.0660 3,200 -0.01(-14.51%)
Nov 30, 2020 0.0660 0.0900 0.0660 0.0772 34,993 -0.00(-3.26%)
Nov 27, 2020 0.0795 0.0798 0.0795 0.0798 9,000 -0.01(-9.42%)
Nov 25, 2020 0.0914 0.0914 0.0800 0.0881 54,600 -0.01(-11.63%)
Nov 24, 2020 0.0993 0.1000 0.0871 0.0997 35,078 +0.01(+12.91%)
Nov 23, 2020 0.0823 0.0883 0.0823 0.0883 5,100 +0.00(+3.52%)
Nov 20, 2020 0.0750 0.0900 0.0750 0.0853 15,900 +0.01(+10.35%)
Nov 19, 2020 0.0772 0.0780 0.0772 0.0773 40,200 +0.01(+11.54%)
Nov 18, 2020 0.0802 0.0802 0.0693 0.0693 11,070 -0.01(-15.59%)
Nov 17, 2020 0.0789 0.0821 0.0789 0.0821 3,900 +0.00(+3.92%)
Nov 16, 2020 0.0757 0.0800 0.0757 0.0790 16,250 +0.01(+13.51%)
Nov 13, 2020 0.0700 0.0700 0.0696 0.0696 29,000 -0.00(-0.57%)
Nov 12, 2020 0.0820 0.0820 0.0688 0.0700 31,742 +0.01(+7.69%)
Nov 10, 2020 0.0650 0.0650 0.0650 0 -0.01(-18.44%)
Nov 09, 2020 0.0723 0.0810 0.0723 0.0797 29,400 +0.01(+15.51%)
Nov 06, 2020 0.0731 0.0731 0.0690 0.0690 50,700 -0.00(-0.43%)
Nov 05, 2020 0.0693 0.0693 0.0693 0.0693 4,500 -0.00(-1.70%)
Nov 04, 2020 0.0808 0.0808 0.0705 0.0705 55,760 -0.01(-12.96%)
Nov 03, 2020 0.0799 0.0810 0.0788 0.0810 7,140 +0.01(+12.66%)
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.