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 (%)
Aug 31, 2022 0.0694 0 +0.00(+1.17%)
Aug 30, 2022 0.0686 0.0686 0.0686 0.0686 8,387 -0.00(-2.97%)
Aug 29, 2022 0.0684 0.0707 0.0684 0.0707 18,508 +0.00(+0.00%)
Aug 26, 2022 0.0679 0.0707 0.0679 0.0707 17,910 -0.00(-2.88%)
Aug 25, 2022 0.0728 0.0728 0.0689 0.0728 30,500 +0.00(+6.59%)
Aug 24, 2022 0.0683 0.0683 0.0683 0.0683 5,690 +0.00(+0.00%)
Aug 23, 2022 0.0700 0.0700 0.0680 0.0683 19,705 +0.00(+0.44%)
Aug 22, 2022 0.0776 0.0818 0.0675 0.0680 165,650 -0.01(-12.48%)
Aug 19, 2022 0.0859 0.0859 0.0751 0.0777 8,080 -0.00(-5.13%)
Aug 18, 2022 0.0821 0.0821 0.0725 0.0819 54,190 -0.00(-0.12%)
Aug 17, 2022 0.0794 0.0820 0.0794 0.0820 25,000 +0.00(+3.40%)
Aug 16, 2022 0.0844 0.0844 0.0772 0.0793 493,386 -0.01(-6.71%)
Aug 15, 2022 0.0855 0.0858 0.0850 0.0850 48,841 +0.00(+0.47%)
Aug 12, 2022 0.0839 0.0869 0.0808 0.0846 96,314 -0.00(-0.12%)
Aug 11, 2022 0.0851 0.0869 0.0813 0.0847 86,125 -0.00(-3.53%)
Aug 10, 2022 0.0760 0.0908 0.0760 0.0878 121,864 +0.01(+7.20%)
Aug 09, 2022 0.0826 0.0826 0.0819 0.0819 12,404 -0.00(-0.73%)
Aug 08, 2022 0.0819 0.0841 0.0819 0.0825 12,500 +0.00(+0.73%)
Aug 05, 2022 0.0850 0.0857 0.0807 0.0819 24,716 -0.00(-3.65%)
Aug 04, 2022 0.0900 0.0900 0.0850 0.0850 37,861 -0.00(-0.58%)
Aug 03, 2022 0.0870 0.0902 0.0851 0.0855 63,988 -0.00(-1.72%)
Aug 02, 2022 0.0902 0.0902 0.0856 0.0870 92,606 -0.01(-10.31%)
Aug 01, 2022 0.0934 0.1000 0.0870 0.0970 41,800 +0.01(+9.48%)
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%)
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.