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

Datametrex Ai Limit (OP: DTMXF )

0.0145 +0.0025 (+20.83%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 7, 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 31, 2020 0.1061 0.1300 0.1000 0.1220 196,100 +0.01(+7.49%)
Jul 30, 2020 0.1046 0.1150 0.1046 0.1135 112,753 +0.01(+13.50%)
Jul 29, 2020 0.1196 0.1196 0.0900 0.1000 420,206 -0.01(-12.66%)
Jul 28, 2020 0.1100 0.1500 0.1025 0.1145 256,543 -0.01(-4.58%)
Jul 27, 2020 0.0802 0.1200 0.0785 0.1200 1,043,278 +0.05(+84.62%)
Jul 24, 2020 0.0685 0.0747 0.0650 0.0650 16,200 -0.00(-1.52%)
Jul 23, 2020 0.0685 0.0743 0.0660 0.0660 6,100 -0.01(-15.92%)
Jul 22, 2020 0.0690 0.0785 0.0685 0.0785 80,964 +0.01(+14.60%)
Jul 21, 2020 0.0765 0.0765 0.0685 0.0685 95,065 -0.01(-12.18%)
Jul 20, 2020 0.0765 0.0811 0.0700 0.0780 112,600 +0.01(+8.33%)
Jul 17, 2020 0.0715 0.0740 0.0715 0.0720 36,900 +0.00(+5.42%)
Jul 16, 2020 0.0685 0.0750 0.0675 0.0683 32,324 -0.01(-7.83%)
Jul 15, 2020 0.0650 0.0741 0.0650 0.0741 55,800 +0.01(+8.02%)
Jul 14, 2020 0.0700 0.0750 0.0605 0.0686 110,467 -0.00(-2.14%)
Jul 13, 2020 0.0727 0.0750 0.0701 0.0701 58,250 -0.00(-3.31%)
Jul 10, 2020 0.0697 0.0725 0.0664 0.0725 63,500 +0.01(+15.63%)
Jul 09, 2020 0.0734 0.0750 0.0627 0.0627 131,168 -0.01(-17.39%)
Jul 08, 2020 0.0715 0.0779 0.0700 0.0759 52,575 +0.00(+1.20%)
Jul 07, 2020 0.0700 0.0750 0.0700 0.0750 79,230 +0.00(+0.00%)
Jul 06, 2020 0.0710 0.0800 0.0700 0.0750 360,796 +0.00(+0.00%)
Jul 02, 2020 0.1025 0.1025 0.0651 0.0750 215,100 -0.01(-16.67%)
Jul 01, 2020 0.0900 0.1000 0.0675 0.0900 204,249 +0.02(+38.46%)
Jun 30, 2020 0.0600 0.0650 0.0500 0.0650 22,100 -0.00(-1.66%)
Jun 29, 2020 0.0700 0.0719 0.0585 0.0661 142,002 -0.01(-9.70%)
Jun 26, 2020 0.0669 0.0750 0.0650 0.0732 163,100 +0.01(+12.62%)
Jun 25, 2020 0.0750 0.0750 0.0650 0.0650 41,299 -0.01(-13.33%)
Jun 24, 2020 0.0793 0.0800 0.0685 0.0750 150,928 -0.01(-6.25%)
Jun 23, 2020 0.0800 0.0800 0.0700 0.0800 106,259 -0.00(-5.33%)
Jun 22, 2020 0.0900 0.0900 0.0750 0.0845 224,050 +0.00(+1.20%)
Jun 19, 2020 0.0900 0.0900 0.0762 0.0835 265,800 -0.00(-4.13%)
Jun 18, 2020 0.0850 0.0885 0.0799 0.0871 492,470 +0.00(+2.47%)
Jun 17, 2020 0.0900 0.0900 0.0800 0.0850 242,084 +0.00(+0.00%)
Jun 16, 2020 0.0900 0.1000 0.0822 0.0850 484,490 -0.00(-1.16%)
Jun 15, 2020 0.0848 0.0860 0.0410 0.0860 285,350 -0.01(-14.00%)
Jun 12, 2020 0.0825 0.1000 0.0825 0.1000 40,600 +0.03(+43.88%)
Jun 11, 2020 0.0669 0.0830 0.0647 0.0695 32,265 -0.01(-15.76%)
Jun 10, 2020 0.0847 0.0894 0.0733 0.0825 75,162 -0.00(-0.24%)
Jun 09, 2020 0.1039 0.1240 0.0827 0.0827 242,701 +0.06(+275.91%)
Jun 08, 2020 0.0811 0.0928 0.0220 0.0220 25,850 -0.06(-72.87%)
Jun 05, 2020 0.0958 0.1200 0.0811 0.0811 108,900 -0.01(-12.61%)
Jun 04, 2020 0.0837 0.0928 0.0820 0.0928 102,050 -0.01(-9.38%)
Jun 03, 2020 0.0900 0.1024 0.0820 0.1024 130,494 +0.01(+12.28%)
Jun 02, 2020 0.0912 0.1000 0.0820 0.0912 8,700 +0.01(+6.29%)
Jun 01, 2020 0.0823 0.0900 0.0823 0.0858 16,066 +0.00(+4.63%)
May 29, 2020 0.0820 0.0845 0.0820 0.0820 14,000 -0.00(-0.24%)
May 28, 2020 0.0820 0.1000 0.0820 0.0822 5,200 -0.01(-9.27%)
May 27, 2020 0.0900 0.0906 0.0870 0.0906 16,988 +0.01(+9.03%)
May 26, 2020 0.0900 0.0900 0.0820 0.0831 85,556 -0.01(-7.87%)
May 22, 2020 0.1000 0.1000 0.0820 0.0902 36,100 -0.01(-7.01%)
May 21, 2020 0.0954 0.1000 0.0891 0.0970 29,472 +0.01(+18.29%)
May 20, 2020 0.0972 0.0972 0.0820 0.0820 7,399 -0.02(-17.84%)
May 19, 2020 0.1100 0.1100 0.0990 0.0998 7,300 -0.02(-13.22%)
May 18, 2020 0.1200 0.1200 0.1150 0.1150 2,630 +0.02(+23.39%)
May 15, 2020 0.1026 0.1034 0.0932 0.0932 10,000 +0.00(+3.67%)
May 14, 2020 0.0820 0.0899 0.0820 0.0899 7,028 -0.01(-6.55%)
May 13, 2020 0.0900 0.0996 0.0879 0.0962 68,064 -0.00(-0.52%)
May 12, 2020 0.1133 0.1133 0.0941 0.0967 31,930 -0.02(-18.05%)
May 11, 2020 0.1500 0.1500 0.0151 0.1180 111,664 -0.01(-6.20%)
May 08, 2020 0.1254 0.1400 0.1200 0.1258 123,400 +0.01(+4.83%)
May 07, 2020 0.1225 0.1500 0.1130 0.1200 36,267 +0.01(+6.19%)
May 06, 2020 0.1506 0.4000 0.1011 0.1130 158,786 -0.00(-3.42%)
May 04, 2020 0.1170 0.1170 0.1170 0 -0.01(-6.40%)
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.