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

Datametrex Ai Limit (OP: DTMXF )

0.0119 +0.0007 (+6.25%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 3, 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 (%)
Sep 30, 2021 0.1390 0.1428 0.1335 0.1387 32,605 +0.00(+2.51%)
Sep 29, 2021 0.1420 0.1452 0.1353 0.1353 3,650 -0.00(-2.31%)
Sep 28, 2021 0.1451 0.1451 0.1348 0.1385 55,770 -0.00(-1.00%)
Sep 27, 2021 0.1399 0.1399 0.1399 0.1399 525 +0.01(+4.56%)
Sep 24, 2021 0.1384 0.1384 0.1338 0.1338 4,490 -0.01(-4.43%)
Sep 23, 2021 0.1423 0.1425 0.1400 0.1400 53,900 -0.00(-0.92%)
Sep 22, 2021 0.1457 0.1458 0.1395 0.1413 61,901 +0.00(+0.93%)
Sep 21, 2021 0.1400 0.1400 0.1400 0.1400 2,913 +0.00(+2.12%)
Sep 20, 2021 0.1520 0.1520 0.1319 0.1371 36,755 -0.01(-4.92%)
Sep 17, 2021 0.1501 0.1501 0.1442 0.1442 39,696 -0.00(-2.44%)
Sep 16, 2021 0.1503 0.1503 0.1454 0.1478 29,030 -0.00(-1.99%)
Sep 15, 2021 0.1507 0.1535 0.1477 0.1508 86,059 -0.00(-2.08%)
Sep 14, 2021 0.1639 0.1639 0.1500 0.1540 36,172 +0.00(+2.33%)
Sep 13, 2021 0.1541 0.1541 0.1448 0.1505 97,990 +0.00(+0.00%)
Sep 10, 2021 0.1469 0.1509 0.1459 0.1505 54,787 +0.02(+14.02%)
Sep 09, 2021 0.1349 0.1349 0.1302 0.1320 26,500 +0.00(+1.30%)
Sep 08, 2021 0.1350 0.1351 0.1301 0.1303 94,734 -0.01(-6.39%)
Sep 07, 2021 0.1359 0.1425 0.1338 0.1392 80,375 +0.00(+1.02%)
Sep 03, 2021 0.1406 0.1406 0.1373 0.1378 42,259 -0.00(-0.93%)
Sep 02, 2021 0.1418 0.1418 0.1387 0.1391 7,021 +0.00(+0.72%)
Sep 01, 2021 0.1382 0.1431 0.1381 0.1381 88,908 -0.01(-3.49%)
Aug 31, 2021 0.1421 0.1479 0.1421 0.1431 37,256 +0.00(+0.77%)
Aug 30, 2021 0.1456 0.1470 0.1389 0.1420 30,346 -0.01(-3.60%)
Aug 27, 2021 0.1440 0.1473 0.1440 0.1473 16,341 +0.00(+2.94%)
Aug 26, 2021 0.1470 0.1470 0.1431 0.1431 72,537 -0.00(-1.17%)
Aug 25, 2021 0.1470 0.1470 0.1389 0.1448 35,065 +0.00(+1.69%)
Aug 24, 2021 0.1432 0.1432 0.1424 0.1424 27,388 -0.00(-0.42%)
Aug 23, 2021 0.1459 0.1492 0.1417 0.1430 80,669 -0.00(-1.04%)
Aug 20, 2021 0.1443 0.1465 0.1400 0.1445 148,457 +0.00(+3.29%)
Aug 19, 2021 0.1532 0.1532 0.1399 0.1399 16,262 -0.01(-8.86%)
Aug 18, 2021 0.1624 0.1624 0.1501 0.1535 185,027 -0.00(-2.10%)
Aug 17, 2021 0.1700 0.1700 0.1568 0.1568 289,173 -0.00(-1.69%)
Aug 16, 2021 0.1633 0.1633 0.1557 0.1595 138,789 -0.00(-0.62%)
Aug 13, 2021 0.1634 0.1642 0.1605 0.1605 10,200 +0.00(+1.78%)
Aug 12, 2021 0.1600 0.1600 0.1577 0.1577 19,225 +0.00(+2.27%)
Aug 10, 2021 0.1542 0.1542 0.1542 0 -0.00(-1.22%)
Aug 09, 2021 0.1488 0.1561 0.1488 0.1561 22,000 +0.01(+4.07%)
Aug 06, 2021 0.1481 0.1500 0.1481 0.1500 5,905 +0.00(+1.63%)
Aug 05, 2021 0.1527 0.1527 0.1476 0.1476 22,810 -0.00(-1.60%)
Aug 04, 2021 0.1470 0.1500 0.1452 0.1500 38,723 +0.00(+3.31%)
Aug 03, 2021 0.1400 0.1480 0.1400 0.1452 51,208 -0.01(-3.39%)
Aug 02, 2021 0.1564 0.1564 0.1350 0.1503 41,949 +0.01(+6.75%)
Jul 30, 2021 0.1408 0.1408 0.1408 0.1408 30,007 +0.00(+2.70%)
Jul 29, 2021 0.1364 0.1409 0.1364 0.1371 8,250 -0.00(-1.15%)
Jul 28, 2021 0.1500 0.1500 0.1387 0.1387 24,401 -0.02(-11.32%)
Jul 26, 2021 0.1564 0.1564 0.1564 0 -0.00(-0.06%)
Jul 23, 2021 0.1501 0.1597 0.1501 0.1565 41,850 +0.00(+2.42%)
Jul 22, 2021 0.1528 0.1570 0.1528 0.1528 25,512 +0.00(+0.46%)
Jul 21, 2021 0.1595 0.1600 0.1521 0.1521 3,600 +0.00(+0.07%)
Jul 20, 2021 0.1535 0.1542 0.1520 0.1520 30,650 -0.00(-0.13%)
Jul 19, 2021 0.1790 0.1790 0.1522 0.1522 31,160 -0.01(-4.16%)
Jul 16, 2021 0.1600 0.1600 0.1588 0.1588 35,137 +0.01(+3.25%)
Jul 15, 2021 0.1540 0.1607 0.1538 0.1538 30,023 -0.00(-1.09%)
Jul 14, 2021 0.1605 0.1605 0.1555 0.1555 37,864 +0.00(+0.19%)
Jul 13, 2021 0.1560 0.1603 0.1552 0.1552 85,080 -0.00(-3.06%)
Jul 12, 2021 0.1595 0.1601 0.1580 0.1601 14,222 +0.01(+3.83%)
Jul 09, 2021 0.1542 0.1542 0.1542 0.1542 1,000 +0.00(+1.45%)
Jul 08, 2021 0.1540 0.1589 0.1468 0.1520 187,334 -0.00(-2.38%)
Jul 07, 2021 0.1612 0.1613 0.1557 0.1557 32,325 -0.01(-3.29%)
Jul 06, 2021 0.1640 0.1640 0.1581 0.1610 15,715 -0.00(-0.37%)
Jul 02, 2021 0.1635 0.1637 0.1616 0.1616 16,320 -0.01(-6.21%)
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.