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

Datametrex Ai Limit (OP: DTMXF )

0.0165 -0.0020 (-10.81%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 23, 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 (%)
Dec 29, 2023 0.0138 1 +0.00(+23.21%)
Dec 28, 2023 0.0131 0.0138 0.0112 0.0112 14,500 -0.00(-27.74%)
Dec 27, 2023 0.0155 0.0155 0.0155 0.0155 50,000 -0.00(-13.89%)
Dec 26, 2023 0.0180 0.0180 0.0180 0.0180 3,600 +0.00(+0.00%)
Dec 21, 2023 0.0180 0 +0.00(+20.81%)
Dec 20, 2023 0.0149 0.0149 0.0149 0.0149 252,050 -0.00(-5.70%)
Dec 19, 2023 0.0132 0.0158 0.0132 0.0158 50,398 +0.00(+12.86%)
Dec 18, 2023 0.0149 0.0180 0.0115 0.0140 153,545 -0.00(-6.04%)
Dec 15, 2023 0.0149 0.0149 0.0149 0.0149 301 +0.00(+0.68%)
Dec 14, 2023 0.0132 0.0148 0.0132 0.0148 80,101 +0.00(+23.33%)
Dec 13, 2023 0.0120 0.0120 0.0120 0.0120 41,552 -0.00(-10.45%)
Dec 11, 2023 0.0134 0 -0.00(-8.22%)
Dec 07, 2023 0.0146 0 +0.00(+21.67%)
Dec 06, 2023 0.0116 0.0120 0.0116 0.0120 1,750 +0.00(+8.11%)
Dec 05, 2023 0.0111 0.0111 0.0111 0.0111 200,000 -0.00(-14.62%)
Dec 04, 2023 0.0124 0.0130 0.0124 0.0130 101,600 +0.00(+9.24%)
Nov 30, 2023 0.0119 60 +0.00(+5.31%)
Nov 29, 2023 0.0160 0.0160 0.0105 0.0113 412,080 -0.01(-33.92%)
Nov 27, 2023 0.0171 0 +0.00(+7.55%)
Nov 22, 2023 0.0159 0 -0.00(-6.47%)
Nov 17, 2023 0.0170 0 +0.00(+1.80%)
Nov 16, 2023 0.0185 0.0200 0.0155 0.0167 30,847 -0.00(-1.18%)
Nov 15, 2023 0.0169 0.0169 0.0169 0.0169 10,400 -0.00(-7.65%)
Nov 14, 2023 0.0320 0.0326 0.0183 0.0183 1,111,436 -0.01(-43.69%)
Nov 13, 2023 0.0370 0.0370 0.0322 0.0325 10,800 -0.00(-12.16%)
Nov 10, 2023 0.0371 0.0371 0.0370 0.0370 2,213 -0.00(-6.09%)
Nov 09, 2023 0.0361 0.0394 0.0361 0.0394 107,060 +0.00(+0.51%)
Nov 08, 2023 0.0420 0.0420 0.0359 0.0392 51,800 -0.00(-6.67%)
Nov 07, 2023 0.0378 0.0420 0.0378 0.0420 1,410 -0.00(-1.64%)
Nov 06, 2023 0.0427 0.0427 0.0427 0.0427 168 +0.00(+6.48%)
Nov 01, 2023 0.0401 0 -0.00(-0.74%)
Oct 31, 2023 0.0404 0.0404 0.0381 0.0404 400 +0.00(+1.00%)
Oct 30, 2023 0.0440 0.0454 0.0400 0.0400 20,438 -0.00(-9.09%)
Oct 27, 2023 0.0421 0.0440 0.0417 0.0440 51,000 +0.00(+9.73%)
Oct 26, 2023 0.0401 0.0401 0.0401 0.0401 62,400 -0.00(-4.52%)
Oct 25, 2023 0.0432 0.0446 0.0420 0.0420 12,370 -0.00(-4.98%)
Oct 24, 2023 0.0450 0.0450 0.0427 0.0442 4,000 +0.00(+1.84%)
Oct 23, 2023 0.0434 0.0434 0.0434 0.0434 31,597 -0.00(-8.63%)
Oct 20, 2023 0.0475 0.0475 0.0475 0.0475 21,434 +0.00(+2.15%)
Oct 19, 2023 0.0465 0.0465 0.0465 0.0465 200 +0.00(+0.87%)
Oct 18, 2023 0.0461 0.0461 0.0461 0.0461 2,105 -0.00(-4.55%)
Oct 17, 2023 0.0482 0.0483 0.0440 0.0483 6,010 +0.00(+2.77%)
Oct 16, 2023 0.0570 0.0570 0.0470 0.0470 19,394 -0.00(-5.43%)
Oct 13, 2023 0.0497 0.0497 0.0497 0.0497 20,130 +0.00(+8.04%)
Oct 11, 2023 0.0460 50 +0.00(+3.37%)
Oct 09, 2023 0.0445 0 -0.00(-3.47%)
Oct 05, 2023 0.0461 0 +0.00(+10.55%)
Oct 04, 2023 0.0417 0.0417 0.0417 0.0417 500 -0.00(-9.35%)
Oct 03, 2023 0.0460 0.0460 0.0460 0.0460 500 -0.00(-2.75%)
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.