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

Datametrex Ai Limit (OP: DTMXF )

0.0167 UNCHANGED
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 16, 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 (%)
Mar 31, 2022 0.1397 0.1397 0.1210 0.1308 13,000 +0.00(+0.77%)
Mar 30, 2022 0.1298 0.1298 0.1298 0.1298 780 -0.00(-2.33%)
Mar 29, 2022 0.1291 0.1329 0.1291 0.1329 4,700 +0.00(+2.86%)
Mar 28, 2022 0.1300 0.1300 0.1292 0.1292 6,200 +0.00(+1.97%)
Mar 25, 2022 0.1280 0.1280 0.1231 0.1267 13,156 -0.00(-3.58%)
Mar 24, 2022 0.1299 0.1314 0.1299 0.1314 2,800 +0.00(+0.08%)
Mar 23, 2022 0.1298 0.1313 0.1291 0.1313 17,700 +0.00(+1.00%)
Mar 22, 2022 0.1371 0.1371 0.1300 0.1300 26,530 -0.00(-1.44%)
Mar 21, 2022 0.1270 0.1381 0.1270 0.1319 20,248 -0.00(-2.87%)
Mar 18, 2022 0.1358 0.1358 0.1358 0.1358 10,027 +0.01(+4.62%)
Mar 17, 2022 0.1346 0.1346 0.1259 0.1298 53,000 +0.00(+3.34%)
Mar 16, 2022 0.1276 0.1276 0.1256 0.1256 2,475 -0.00(-3.31%)
Mar 14, 2022 0.1299 0 +0.00(+3.10%)
Mar 10, 2022 0.1260 0 +0.00(+3.70%)
Mar 09, 2022 0.1209 0.1215 0.1209 0.1215 10,182 +0.01(+6.39%)
Mar 08, 2022 0.1150 0.1157 0.1100 0.1142 67,115 -0.01(-5.15%)
Mar 07, 2022 0.1315 0.1315 0.1190 0.1204 51,925 -0.01(-6.81%)
Mar 04, 2022 0.1282 0.1292 0.1250 0.1292 8,307 -0.00(-2.93%)
Mar 03, 2022 0.1381 0.1382 0.1331 0.1331 17,015 -0.00(-0.15%)
Mar 02, 2022 0.1350 0.1358 0.1317 0.1333 3,439 +0.00(+2.54%)
Mar 01, 2022 0.1300 0.1300 0.1300 0.1300 3,000 -0.00(-0.76%)
Feb 28, 2022 0.1301 0.1310 0.1301 0.1310 1,500 -0.01(-3.96%)
Feb 25, 2022 0.1364 0.1364 0.1364 0.1364 17,046 +0.01(+12.17%)
Feb 24, 2022 0.1133 0.1216 0.1133 0.1216 36,382 -0.00(-3.57%)
Feb 23, 2022 0.1320 0.1320 0.1171 0.1261 252,568 -0.01(-3.96%)
Feb 22, 2022 0.1406 0.1406 0.1300 0.1313 16,373 -0.01(-3.88%)
Feb 18, 2022 0.1366 0 -0.00(-3.12%)
Feb 17, 2022 0.1425 0.1425 0.1410 0.1410 35,625 +0.00(+1.08%)
Feb 16, 2022 0.1392 0.1434 0.1370 0.1395 23,730 -0.01(-4.52%)
Feb 15, 2022 0.1440 0.1461 0.1395 0.1461 115,193 +0.00(+2.38%)
Feb 14, 2022 0.1450 0.1490 0.1350 0.1427 13,589 +0.00(+1.78%)
Feb 11, 2022 0.1504 0.1504 0.1402 0.1402 173,600 -0.01(-5.14%)
Feb 10, 2022 0.1550 0.1550 0.1450 0.1478 86,050 +0.00(+1.30%)
Feb 09, 2022 0.1540 0.1540 0.1433 0.1459 122,765 -0.00(-2.73%)
Feb 08, 2022 0.1500 0.1531 0.1500 0.1500 11,500 +0.00(+3.31%)
Feb 07, 2022 0.1472 0.1472 0.1452 0.1452 31,800 +0.00(+3.49%)
Feb 04, 2022 0.1398 0.1450 0.1312 0.1403 199,302 -0.00(-3.17%)
Feb 03, 2022 0.1590 0.1449 0.1449 4,995 -0.01(-3.85%)
Feb 02, 2022 0.1510 0.1510 0.1448 0.1507 405,146 +0.00(+2.45%)
Feb 01, 2022 0.1469 0.1502 0.1469 0.1471 67,250 -0.01(-3.86%)
Jan 31, 2022 0.1500 0.1534 0.1450 0.1530 83,785 +0.01(+5.52%)
Jan 28, 2022 0.1440 0.1450 0.1436 0.1450 37,562 -0.00(-1.49%)
Jan 27, 2022 0.1472 0.1539 0.1472 0.1472 109,549 -0.01(-4.97%)
Jan 26, 2022 0.1596 0.1596 0.1521 0.1549 114,014 +0.00(+3.27%)
Jan 25, 2022 0.1466 0.1509 0.1460 0.1500 66,962 +0.00(+0.00%)
Jan 24, 2022 0.1574 0.1680 0.1452 0.1500 223,309 -0.02(-12.79%)
Jan 21, 2022 0.1873 0.1940 0.1660 0.1720 166,016 -0.02(-8.02%)
Jan 20, 2022 0.1962 0.1975 0.1837 0.1870 88,447 +0.00(+1.08%)
Jan 19, 2022 0.1900 0.1920 0.1836 0.1850 204,889 +0.00(+1.65%)
Jan 18, 2022 0.1875 0.1940 0.1800 0.1820 247,199 -0.01(-5.94%)
Jan 14, 2022 0.1935 0 +0.01(+5.16%)
Jan 13, 2022 0.2000 0.2283 0.1840 0.1840 353,914 +0.02(+12.20%)
Jan 12, 2022 0.1536 0.1661 0.1504 0.1640 189,547 +0.02(+10.07%)
Jan 11, 2022 0.1540 0.1559 0.1451 0.1490 77,940 +0.01(+6.43%)
Jan 10, 2022 0.1357 0.1400 0.1270 0.1400 29,237 +0.01(+10.24%)
Jan 07, 2022 0.1338 0.1338 0.1221 0.1270 37,841 +0.00(+0.08%)
Jan 06, 2022 0.1269 0.1277 0.1243 0.1269 28,100 +0.01(+9.78%)
Jan 05, 2022 0.1350 0.1350 0.1156 0.1156 56,002 -0.01(-7.00%)
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.