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 (%)
Oct 31, 2022 0.0678 0.0678 0.0677 0.0677 10,143 -0.01(-9.73%)
Oct 28, 2022 0.0720 0.0750 0.0709 0.0750 39,410 +0.00(+4.60%)
Oct 27, 2022 0.0775 0.0781 0.0717 0.0717 69,845 -0.00(-3.11%)
Oct 26, 2022 0.0740 0.0740 0.0740 0.0740 10,025 +0.00(+0.14%)
Oct 25, 2022 0.0682 0.0739 0.0682 0.0739 8,966 +0.01(+9.64%)
Oct 24, 2022 0.0673 0.0674 0.0668 0.0674 17,291 -0.00(-1.75%)
Oct 21, 2022 0.0686 0.0686 0.0670 0.0686 2,465 -0.00(-3.52%)
Oct 20, 2022 0.0740 0.0740 0.0683 0.0711 19,700 -0.00(-3.00%)
Oct 19, 2022 0.0758 0.0758 0.0733 0.0733 17,434 -0.00(-2.14%)
Oct 18, 2022 0.0741 0.0768 0.0720 0.0749 261,185 +0.00(+6.39%)
Oct 17, 2022 0.0700 0.0704 0.0700 0.0704 2,518 +0.00(+2.03%)
Oct 14, 2022 0.0749 0.0749 0.0630 0.0690 276,009 +0.01(+14.62%)
Oct 13, 2022 0.0550 0.0602 0.0460 0.0602 19,150 +0.01(+10.87%)
Oct 12, 2022 0.0562 0.0587 0.0537 0.0543 34,711 -0.01(-11.42%)
Oct 10, 2022 0.0613 0 -0.00(-2.23%)
Oct 07, 2022 0.0567 0.0632 0.0566 0.0627 14,795 +0.01(+11.76%)
Oct 06, 2022 0.0604 0.0604 0.0561 0.0561 7,042 -0.01(-10.67%)
Oct 05, 2022 0.0680 0.0680 0.0628 0.0628 1,961 +0.00(+3.80%)
Oct 04, 2022 0.0605 0.0605 0.0605 0.0605 500 +0.00(+4.31%)
Oct 03, 2022 0.0600 0.0600 0.0580 0.0580 89,073 -0.00(-3.33%)
Sep 30, 2022 0.0633 0.0660 0.0600 0.0600 30,291 -0.01(-8.40%)
Sep 28, 2022 0.0655 1,000 +0.00(+8.09%)
Sep 27, 2022 0.0632 0.0635 0.0603 0.0606 7,550 +0.01(+12.22%)
Sep 26, 2022 0.0609 0.0640 0.0540 0.0540 11,965 -0.01(-13.74%)
Sep 23, 2022 0.0679 0.0679 0.0565 0.0626 86,782 +0.00(+1.95%)
Sep 22, 2022 0.0600 0.0614 0.0528 0.0614 2,800 +0.00(+5.50%)
Sep 21, 2022 0.0690 0.0690 0.0582 0.0582 16,000 -0.00(-5.37%)
Sep 16, 2022 0.0615 0 +0.00(+1.65%)
Sep 15, 2022 0.0610 0.0613 0.0600 0.0605 61,565 -0.00(-3.51%)
Sep 14, 2022 0.0589 0.0652 0.0588 0.0627 9,500 -0.00(-3.83%)
Sep 13, 2022 0.0629 0.0660 0.0629 0.0652 2,272 +0.00(+7.06%)
Sep 12, 2022 0.0630 0.0630 0.0609 0.0609 11,371 -0.00(-7.16%)
Sep 09, 2022 0.0664 0.0664 0.0588 0.0656 22,745 +0.01(+11.56%)
Sep 08, 2022 0.0608 0.0651 0.0588 0.0588 16,680 -0.00(-2.00%)
Sep 07, 2022 0.0650 0.0650 0.0600 0.0600 16,000 -0.00(-5.21%)
Sep 06, 2022 0.0619 0.0664 0.0619 0.0633 28,500 -0.01(-7.59%)
Sep 02, 2022 0.0591 0.0685 0.0591 0.0685 224,313 -0.00(-1.30%)
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%)
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.