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

Datametrex Ai Limit (OP: DTMXF )

0.0184 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 18, 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, 2023 0.0516 0.0516 0.0516 0.0516 1,000 +0.00(+2.18%)
Jul 28, 2023 0.0600 0.0600 0.0505 0.0505 12,500 -0.01(-12.93%)
Jul 27, 2023 0.0570 0.0580 0.0500 0.0580 1,900 +0.00(+7.61%)
Jul 25, 2023 0.0539 5,800 -0.00(-3.75%)
Jul 24, 2023 0.0560 0.0560 0.0560 0.0560 118,500 +0.00(+3.13%)
Jul 21, 2023 0.0550 0.0570 0.0543 0.0543 42,000 +0.01(+16.03%)
Jul 20, 2023 0.0483 0.0505 0.0468 0.0468 4,600 +0.00(+1.74%)
Jul 19, 2023 0.0460 0.0460 0.0460 0.0460 10,000 -0.00(-9.80%)
Jul 14, 2023 0.0510 0 -0.00(-5.56%)
Jul 13, 2023 0.0540 0.0540 0.0540 0.0540 25,043 +0.00(+1.89%)
Jul 11, 2023 0.0530 1,000 -0.00(-5.36%)
Jul 10, 2023 0.0515 0.0571 0.0515 0.0560 67,925 +0.00(+2.19%)
Jul 07, 2023 0.0548 0.0548 0.0519 0.0548 145,950 +0.00(+0.74%)
Jul 06, 2023 0.0560 0.0560 0.0538 0.0544 66,387 -0.00(-3.72%)
Jul 05, 2023 0.0550 0.0570 0.0550 0.0565 105,917 +0.00(+2.73%)
Jul 03, 2023 0.0550 0.0550 0.0550 0.0550 7,183 -0.00(-2.14%)
Jun 29, 2023 0.0562 0 -0.00(-1.40%)
Jun 28, 2023 0.0561 0.0609 0.0561 0.0570 41,985 +0.00(+2.15%)
Jun 27, 2023 0.0558 0.0558 0.0558 0.0558 225 -0.00(-5.58%)
Jun 26, 2023 0.0558 0.0591 0.0558 0.0591 2,550 +0.00(+7.45%)
Jun 22, 2023 0.0550 0 -0.00(-4.01%)
Jun 21, 2023 0.0569 0.0576 0.0568 0.0573 45,367 +0.00(+4.18%)
Jun 20, 2023 0.0570 0.0570 0.0550 0.0550 55,100 -0.00(-3.51%)
Jun 15, 2023 0.0570 0 -0.00(-4.20%)
Jun 14, 2023 0.0593 0.0595 0.0593 0.0595 20,000 -0.00(-3.41%)
Jun 13, 2023 0.0580 0.0616 0.0568 0.0616 230,039 +0.00(+3.88%)
Jun 12, 2023 0.0525 0.0593 0.0500 0.0593 82,397 +0.00(+2.24%)
Jun 09, 2023 0.0580 0.0580 0.0580 0.0580 5,000 -0.00(-1.02%)
Jun 07, 2023 0.0586 0 -0.00(-4.72%)
Jun 06, 2023 0.0591 0.0615 0.0591 0.0615 2,600 +0.00(+7.33%)
Jun 05, 2023 0.0573 0.0573 0.0573 0.0573 9,500 +0.00(+0.00%)
Jun 02, 2023 0.0573 0.0573 0.0573 0.0573 10,006 -0.00(-2.22%)
Jun 01, 2023 0.0586 0.0633 0.0578 0.0586 124,820 -0.00(-4.72%)
May 31, 2023 0.0608 0.0615 0.0608 0.0615 5,100 +0.01(+17.59%)
May 30, 2023 0.0600 0.0600 0.0501 0.0523 20,933 -0.00(-0.76%)
May 26, 2023 0.0557 0.0557 0.0527 0.0527 12,389 +0.00(+3.94%)
May 25, 2023 0.0500 0.0507 0.0500 0.0507 11,600 -0.00(-1.55%)
May 24, 2023 0.0520 0.0520 0.0515 0.0515 10,025 -0.00(-0.96%)
May 19, 2023 0.0520 50 +0.00(+0.00%)
May 18, 2023 0.0520 0.0526 0.0520 0.0520 20,150 -0.00(-2.26%)
May 17, 2023 0.0530 0.0532 0.0530 0.0532 20,490 -0.00(-0.19%)
May 15, 2023 0.0533 0 +0.00(+9.67%)
May 11, 2023 0.0486 0 -0.00(-4.71%)
May 10, 2023 0.0530 0.0530 0.0510 0.0510 150,000 -0.00(-2.30%)
May 09, 2023 0.0522 0.0560 0.0522 0.0522 61,100 -0.00(-3.33%)
May 08, 2023 0.0540 0.0540 0.0540 0.0540 5,000 +0.00(+0.00%)
May 05, 2023 0.0540 0.0540 0.0540 0.0540 100 -0.00(-2.70%)
May 04, 2023 0.0533 0.0558 0.0533 0.0555 30,400 -0.00(-5.93%)
May 03, 2023 0.0590 0.0590 0.0590 0.0590 11,134 +0.00(+1.37%)
May 02, 2023 0.0600 0.0600 0.0515 0.0582 17,326 +0.00(+0.34%)
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.