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 (%)
Jul 29, 2022 0.0898 0.0943 0.0878 0.0886 57,580 -0.00(-1.23%)
Jul 28, 2022 0.0950 0.0950 0.0897 0.0897 127,883 -0.00(-4.98%)
Jul 27, 2022 0.1040 0.1040 0.0878 0.0944 119,372 +0.00(+3.96%)
Jul 26, 2022 0.0913 0.0958 0.0900 0.0908 58,135 -0.00(-1.73%)
Jul 25, 2022 0.1080 0.1080 0.0900 0.0924 87,371 +0.00(+2.44%)
Jul 22, 2022 0.0950 0.1030 0.0902 0.0902 265,539 -0.00(-4.04%)
Jul 21, 2022 0.0901 0.0947 0.0840 0.0940 476,531 +0.01(+9.30%)
Jul 20, 2022 0.0842 0.0861 0.0831 0.0860 24,761 +0.00(+0.70%)
Jul 19, 2022 0.0858 0.0858 0.0854 0.0854 500 +0.00(+0.35%)
Jul 18, 2022 0.0900 0.0900 0.0801 0.0851 7,950 +0.00(+3.78%)
Jul 15, 2022 0.0851 0.0893 0.0820 0.0820 1,520 +0.00(+0.49%)
Jul 14, 2022 0.0710 0.0816 0.0710 0.0816 6,050 -0.00(-3.20%)
Jul 12, 2022 0.0843 0 -0.00(-0.59%)
Jul 11, 2022 0.0920 0.0920 0.0848 0.0848 8,550 -0.01(-9.01%)
Jul 08, 2022 0.0932 0.0932 0.0932 0.0932 900 -0.00(-1.06%)
Jul 06, 2022 0.0942 0 -0.00(-0.84%)
Jul 05, 2022 0.0924 0.0950 0.0901 0.0950 15,867 +0.01(+11.76%)
Jul 01, 2022 0.0794 0.0850 0.0765 0.0850 67,280 +0.01(+18.38%)
Jun 30, 2022 0.0717 0.0820 0.0717 0.0718 4,406 -0.01(-9.23%)
Jun 29, 2022 0.0791 0.0791 0.0791 0.0791 100 -0.01(-7.49%)
Jun 28, 2022 0.0855 0.0855 0.0855 0.0855 10,023 -0.00(-0.81%)
Jun 27, 2022 0.0898 0.0899 0.0862 0.0862 10,000 -0.00(-3.90%)
Jun 24, 2022 0.0899 0.0899 0.0880 0.0897 14,669 +0.00(+3.58%)
Jun 23, 2022 0.0908 0.0908 0.0866 0.0866 13,700 -0.00(-4.63%)
Jun 22, 2022 0.0935 0.0935 0.0908 0.0908 54,902 -0.00(-2.89%)
Jun 21, 2022 0.0945 0.0945 0.0896 0.0935 11,357 +0.00(+4.35%)
Jun 17, 2022 0.0950 0.0950 0.0896 0.0896 16,076 -0.00(-3.34%)
Jun 16, 2022 0.0927 0.0927 0.0927 0.0927 5,000 -0.01(-7.30%)
Jun 15, 2022 0.1070 0.1094 0.1000 0.1000 66,500 -0.01(-7.83%)
Jun 14, 2022 0.1063 0.1130 0.1063 0.1085 95,397 -0.01(-4.49%)
Jun 13, 2022 0.1136 0.1136 0.1136 0.1136 100 -0.00(-1.22%)
Jun 10, 2022 0.1140 0.1150 0.1119 0.1150 40,786 +0.00(+0.52%)
Jun 09, 2022 0.1145 0.1176 0.1144 0.1144 47,337 -0.00(-0.52%)
Jun 07, 2022 0.1150 87 +0.00(+0.00%)
Jun 06, 2022 0.1092 0.1175 0.1092 0.1150 255,000 -0.00(-1.37%)
Jun 03, 2022 0.1160 0.1174 0.1139 0.1166 12,696 +0.00(+4.11%)
Jun 02, 2022 0.1100 0.1147 0.1100 0.1120 15,400 -0.00(-2.35%)
Jun 01, 2022 0.1169 0.1169 0.1073 0.1147 18,100 +0.00(+4.27%)
May 31, 2022 0.1100 0.1220 0.1100 0.1100 6,916 -0.01(-7.64%)
May 27, 2022 0.1191 0.1191 0.1191 0.1191 1,500 +0.00(+1.71%)
May 26, 2022 0.1171 0.1171 0.1171 0.1171 3,500 +0.00(+3.72%)
May 25, 2022 0.1172 0.1246 0.1129 0.1129 27,833 -0.01(-5.92%)
May 24, 2022 0.1172 0.1200 0.1172 0.1200 8,040 +0.00(+2.74%)
May 23, 2022 0.1200 0.1200 0.1168 0.1168 16,972 +0.00(+0.00%)
May 20, 2022 0.1165 0.1207 0.1139 0.1168 26,800 -0.00(-3.71%)
May 19, 2022 0.1209 0.1213 0.1193 0.1213 34,875 +0.00(+2.88%)
May 18, 2022 0.1207 0.1207 0.1150 0.1179 99,292 +0.00(+1.46%)
May 17, 2022 0.1250 0.1250 0.1151 0.1162 93,619 +0.01(+7.29%)
May 16, 2022 0.1178 0.1178 0.1073 0.1083 242,325 -0.01(-9.75%)
May 13, 2022 0.1243 0.1250 0.1150 0.1200 131,368 -0.00(-0.66%)
May 12, 2022 0.1190 0.1279 0.1180 0.1208 502,097 +0.00(+2.37%)
May 11, 2022 0.1220 0.1220 0.1180 0.1180 22,060 -0.00(-3.83%)
May 10, 2022 0.1231 0.1278 0.1227 0.1227 142,506 -0.00(-0.73%)
May 09, 2022 0.1364 0.1364 0.1236 0.1236 10,932 -0.01(-10.50%)
May 06, 2022 0.1382 0.1385 0.1350 0.1381 16,610 -0.01(-4.63%)
May 05, 2022 0.1300 0.1500 0.1293 0.1448 287,864 +0.03(+24.51%)
May 04, 2022 0.1183 0.1183 0.1163 0.1163 80,000 -0.00(-3.08%)
May 03, 2022 0.1330 0.1338 0.1200 0.1200 233,385 -0.01(-9.84%)
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.