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

Datametrex Ai Limit (OP: DTMXF )

0.0161 -0.0011 (-6.40%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 26, 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 (%)
Jan 31, 2024 0.0140 0.0140 0.0135 0.0135 25,000 -0.00(-1.46%)
Jan 30, 2024 0.0137 0.0186 0.0137 0.0137 6,500 -0.00(-1.44%)
Jan 29, 2024 0.0139 0.0139 0.0139 0.0139 8,000 +0.00(+0.00%)
Jan 26, 2024 0.0148 0.0148 0.0139 0.0139 12,900 +0.00(+0.00%)
Jan 25, 2024 0.0140 0.0140 0.0139 0.0139 70,745 -0.00(-0.71%)
Jan 24, 2024 0.0140 0.0140 0.0135 0.0140 150,500 -0.00(-0.71%)
Jan 19, 2024 0.0141 0 +0.00(+5.22%)
Jan 18, 2024 0.0135 0.0135 0.0134 0.0134 123,400 -0.00(-4.96%)
Jan 17, 2024 0.0141 0.0141 0.0141 0.0141 1,200 -0.00(-3.42%)
Jan 16, 2024 0.0135 0.0155 0.0135 0.0146 71,200 -0.00(-1.35%)
Jan 12, 2024 0.0143 0.0148 0.0143 0.0148 100,000 +0.00(+1.37%)
Jan 11, 2024 0.0146 0.0146 0.0146 0.0146 20,000 +0.00(+2.82%)
Jan 10, 2024 0.0142 0.0142 0.0142 0.0142 10,000 -0.00(-4.05%)
Jan 09, 2024 0.0125 0.0150 0.0125 0.0148 200,000 +0.00(+8.03%)
Jan 08, 2024 0.0147 0.0149 0.0137 0.0137 63,335 -0.00(-6.80%)
Jan 04, 2024 0.0147 0 +0.00(+6.52%)
Jan 03, 2024 0.0138 0.0138 0.0138 0.0138 500 +0.00(+0.00%)
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%)
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.