Skip to main content

Datametrex Ai Limit (OP: DTMXF )

0.0188 -0.0004 (-2.08%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2023 0.0411 0 -0.01(-17.64%)
Aug 25, 2023 0.0499 0 +0.01(+21.41%)
Aug 24, 2023 0.0411 0.0411 0.0411 0.0411 32,000 -0.01(-16.29%)
Aug 23, 2023 0.0491 0.0491 0.0491 0.0491 1,000 +0.00(+7.68%)
Aug 21, 2023 0.0456 0 -0.01(-11.80%)
Aug 18, 2023 0.0517 0.0517 0.0441 0.0517 10,400 +0.00(+1.37%)
Aug 17, 2023 0.0510 0.0510 0.0510 0.0510 500 +0.00(+7.37%)
Aug 16, 2023 0.0475 0.0475 0.0475 0.0475 51,080 -0.00(-8.48%)
Aug 15, 2023 0.0519 0.0519 0.0519 0.0519 2,670 +0.00(+10.43%)
Aug 14, 2023 0.0470 0.0470 0.0470 0.0470 500 -0.00(-7.66%)
Aug 11, 2023 0.0480 0.0509 0.0480 0.0509 6,330 -0.00(-3.96%)
Aug 10, 2023 0.0495 0.0530 0.0495 0.0530 14,059 +0.00(+9.28%)
Aug 09, 2023 0.0480 0.0485 0.0480 0.0485 9,750 -0.00(-9.01%)
Aug 08, 2023 0.0480 0.0533 0.0480 0.0533 4,000 +0.01(+30.00%)
Aug 07, 2023 0.0446 0.0446 0.0410 0.0410 84,794 -0.01(-15.11%)
Aug 02, 2023 0.0483 0 -0.00(-8.17%)
Aug 01, 2023 0.0540 0.0540 0.0525 0.0526 33,800 +0.00(+1.94%)
Jul 31, 2023 0.0516 0.0516 0.0516 0.0516 1,000 +0.00(+2.18%)
Jul 28, 2023 0.0600 0.0600 0.0505 0.0505 12,500 -0.01(-12.93%)
Jul 27, 2023 0.0570 0.0580 0.0500 0.0580 1,900 +0.00(+7.61%)
Jul 25, 2023 0.0539 5,800 -0.00(-3.75%)
Jul 24, 2023 0.0560 0.0560 0.0560 0.0560 118,500 +0.00(+3.13%)
Jul 21, 2023 0.0550 0.0570 0.0543 0.0543 42,000 +0.01(+16.03%)
Jul 20, 2023 0.0483 0.0505 0.0468 0.0468 4,600 +0.00(+1.74%)
Jul 19, 2023 0.0460 0.0460 0.0460 0.0460 10,000 -0.00(-9.80%)
Jul 14, 2023 0.0510 0 -0.00(-5.56%)
Jul 13, 2023 0.0540 0.0540 0.0540 0.0540 25,043 +0.00(+1.89%)
Jul 11, 2023 0.0530 1,000 -0.00(-5.36%)
Jul 10, 2023 0.0515 0.0571 0.0515 0.0560 67,925 +0.00(+2.19%)
Jul 07, 2023 0.0548 0.0548 0.0519 0.0548 145,950 +0.00(+0.74%)
Jul 06, 2023 0.0560 0.0560 0.0538 0.0544 66,387 -0.00(-3.72%)
Jul 05, 2023 0.0550 0.0570 0.0550 0.0565 105,917 +0.00(+2.73%)
Jul 03, 2023 0.0550 0.0550 0.0550 0.0550 7,183 -0.00(-2.14%)
Jun 29, 2023 0.0562 0 -0.00(-1.40%)
Jun 28, 2023 0.0561 0.0609 0.0561 0.0570 41,985 +0.00(+2.15%)
Jun 27, 2023 0.0558 0.0558 0.0558 0.0558 225 -0.00(-5.58%)
Jun 26, 2023 0.0558 0.0591 0.0558 0.0591 2,550 +0.00(+7.45%)
Jun 22, 2023 0.0550 0 -0.00(-4.01%)
Jun 21, 2023 0.0569 0.0576 0.0568 0.0573 45,367 +0.00(+4.18%)
Jun 20, 2023 0.0570 0.0570 0.0550 0.0550 55,100 -0.00(-3.51%)
Jun 15, 2023 0.0570 0 -0.00(-4.20%)
Jun 14, 2023 0.0593 0.0595 0.0593 0.0595 20,000 -0.00(-3.41%)
Jun 13, 2023 0.0580 0.0616 0.0568 0.0616 230,039 +0.00(+3.88%)
Jun 12, 2023 0.0525 0.0593 0.0500 0.0593 82,397 +0.00(+2.24%)
Jun 09, 2023 0.0580 0.0580 0.0580 0.0580 5,000 -0.00(-1.02%)
Jun 07, 2023 0.0586 0 -0.00(-4.72%)
Jun 06, 2023 0.0591 0.0615 0.0591 0.0615 2,600 +0.00(+7.33%)
Jun 05, 2023 0.0573 0.0573 0.0573 0.0573 9,500 +0.00(+0.00%)
Jun 02, 2023 0.0573 0.0573 0.0573 0.0573 10,006 -0.00(-2.22%)
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.