Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datametrex Ai Limit (OP: DTMXF )

0.0161 -0.0011 (-6.40%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 26, 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 (%)
Nov 30, 2023 0.0119 60 +0.00(+5.31%)
Nov 29, 2023 0.0160 0.0160 0.0105 0.0113 412,080 -0.01(-33.92%)
Nov 27, 2023 0.0171 0 +0.00(+7.55%)
Nov 22, 2023 0.0159 0 -0.00(-6.47%)
Nov 17, 2023 0.0170 0 +0.00(+1.80%)
Nov 16, 2023 0.0185 0.0200 0.0155 0.0167 30,847 -0.00(-1.18%)
Nov 15, 2023 0.0169 0.0169 0.0169 0.0169 10,400 -0.00(-7.65%)
Nov 14, 2023 0.0320 0.0326 0.0183 0.0183 1,111,436 -0.01(-43.69%)
Nov 13, 2023 0.0370 0.0370 0.0322 0.0325 10,800 -0.00(-12.16%)
Nov 10, 2023 0.0371 0.0371 0.0370 0.0370 2,213 -0.00(-6.09%)
Nov 09, 2023 0.0361 0.0394 0.0361 0.0394 107,060 +0.00(+0.51%)
Nov 08, 2023 0.0420 0.0420 0.0359 0.0392 51,800 -0.00(-6.67%)
Nov 07, 2023 0.0378 0.0420 0.0378 0.0420 1,410 -0.00(-1.64%)
Nov 06, 2023 0.0427 0.0427 0.0427 0.0427 168 +0.00(+6.48%)
Nov 01, 2023 0.0401 0 -0.00(-0.74%)
Oct 31, 2023 0.0404 0.0404 0.0381 0.0404 400 +0.00(+1.00%)
Oct 30, 2023 0.0440 0.0454 0.0400 0.0400 20,438 -0.00(-9.09%)
Oct 27, 2023 0.0421 0.0440 0.0417 0.0440 51,000 +0.00(+9.73%)
Oct 26, 2023 0.0401 0.0401 0.0401 0.0401 62,400 -0.00(-4.52%)
Oct 25, 2023 0.0432 0.0446 0.0420 0.0420 12,370 -0.00(-4.98%)
Oct 24, 2023 0.0450 0.0450 0.0427 0.0442 4,000 +0.00(+1.84%)
Oct 23, 2023 0.0434 0.0434 0.0434 0.0434 31,597 -0.00(-8.63%)
Oct 20, 2023 0.0475 0.0475 0.0475 0.0475 21,434 +0.00(+2.15%)
Oct 19, 2023 0.0465 0.0465 0.0465 0.0465 200 +0.00(+0.87%)
Oct 18, 2023 0.0461 0.0461 0.0461 0.0461 2,105 -0.00(-4.55%)
Oct 17, 2023 0.0482 0.0483 0.0440 0.0483 6,010 +0.00(+2.77%)
Oct 16, 2023 0.0570 0.0570 0.0470 0.0470 19,394 -0.00(-5.43%)
Oct 13, 2023 0.0497 0.0497 0.0497 0.0497 20,130 +0.00(+8.04%)
Oct 11, 2023 0.0460 50 +0.00(+3.37%)
Oct 09, 2023 0.0445 0 -0.00(-3.47%)
Oct 05, 2023 0.0461 0 +0.00(+10.55%)
Oct 04, 2023 0.0417 0.0417 0.0417 0.0417 500 -0.00(-9.35%)
Oct 03, 2023 0.0460 0.0460 0.0460 0.0460 500 -0.00(-2.75%)
Oct 02, 2023 0.0450 0.0473 0.0450 0.0473 12,250 +0.00(+0.85%)
Sep 29, 2023 0.0469 0.0469 0.0469 0.0469 5,000 +0.00(+2.18%)
Sep 28, 2023 0.0400 0.0459 0.0400 0.0459 3,440 -0.00(-1.08%)
Sep 27, 2023 0.0411 0.0469 0.0411 0.0464 59,200 +0.00(+1.53%)
Sep 26, 2023 0.0457 0.0457 0.0441 0.0457 8,500 +0.00(+0.22%)
Sep 25, 2023 0.0450 0.0456 0.0456 0.0456 1,550 -0.00(-5.20%)
Sep 22, 2023 0.0521 0.0521 0.0481 0.0481 15,700 -0.00(-4.37%)
Sep 21, 2023 0.0561 0.0561 0.0503 0.0503 2,600 +0.00(+5.01%)
Sep 20, 2023 0.0543 0.0543 0.0479 0.0479 4,899 -0.00(-7.17%)
Sep 19, 2023 0.0488 0.0516 0.0488 0.0516 30,900 -0.01(-10.88%)
Sep 18, 2023 0.0660 0.0660 0.0540 0.0579 27,000 -0.01(-8.53%)
Sep 15, 2023 0.0615 0.0633 0.0598 0.0633 17,313 +0.00(+2.76%)
Sep 14, 2023 0.0565 0.0647 0.0565 0.0616 20,866 +0.01(+13.24%)
Sep 13, 2023 0.0570 0.0574 0.0544 0.0544 15,600 -0.01(-9.33%)
Sep 12, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+8.70%)
Sep 11, 2023 0.0600 0.0600 0.0534 0.0552 12,360 +0.00(+3.56%)
Sep 08, 2023 0.0533 0.0533 0.0533 0.0533 1,000 +0.00(+4.10%)
Sep 07, 2023 0.0471 0.0512 0.0471 0.0512 52,000 +0.00(+2.20%)
Sep 06, 2023 0.0463 0.0501 0.0463 0.0501 37,000 +0.01(+13.86%)
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.