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

Datametrex Ai Limit (OP: DTMXF )

0.0130 UNCHANGED
Streaming Delayed Price Updated: 2:04 PM EDT, May 17, 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 (%)
Sep 30, 2020 0.1012 0.1012 0.0913 0.0913 6,000 -0.00(-1.30%)
Sep 29, 2020 0.0950 0.0950 0.0925 0.0925 148,518 -0.01(-12.32%)
Sep 28, 2020 0.1084 0.1084 0.0900 0.1055 19,700 -0.01(-5.47%)
Sep 25, 2020 0.1100 0.1116 0.1025 0.1116 99,500 -0.00(-2.96%)
Sep 24, 2020 0.1050 0.1200 0.0950 0.1150 120,022 +0.02(+21.05%)
Sep 21, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 18, 2020 0.0960 0.1000 0.0800 0.1000 109,100 +0.00(+0.00%)
Sep 17, 2020 0.1000 0.1000 0.1000 0.1000 3,500 -0.01(-6.54%)
Sep 16, 2020 0.1135 0.1135 0.1000 0.1070 289,329 -0.01(-6.88%)
Sep 15, 2020 0.0975 0.1149 0.0918 0.1149 147,100 +0.02(+18.82%)
Sep 14, 2020 0.1050 0.1050 0.0800 0.0967 28,980 -0.01(-12.09%)
Sep 11, 2020 0.1140 0.1140 0.1085 0.1100 24,800 -0.01(-4.35%)
Sep 10, 2020 0.1175 0.1175 0.1100 0.1150 17,027 +0.01(+4.55%)
Sep 09, 2020 0.1099 0.1100 0.1099 0.1100 2,319 +0.00(+0.00%)
Sep 08, 2020 0.1200 0.1202 0.1100 0.1100 21,746 -0.01(-4.35%)
Sep 04, 2020 0.1275 0.1300 0.1050 0.1150 68,500 -0.01(-9.80%)
Sep 03, 2020 0.1170 0.1275 0.1100 0.1275 69,515 +0.02(+15.91%)
Sep 02, 2020 0.1160 0.1160 0.1100 0.1100 8,279 -0.01(-4.76%)
Sep 01, 2020 0.1225 0.1256 0.1150 0.1155 161,885 -0.01(-4.94%)
Aug 31, 2020 0.1200 0.1300 0.1150 0.1215 135,262 +0.00(+1.25%)
Aug 28, 2020 0.1190 0.1300 0.1150 0.1200 232,700 +0.00(+4.35%)
Aug 27, 2020 0.1170 0.1200 0.1100 0.1150 55,283 -0.00(-2.46%)
Aug 26, 2020 0.1144 0.1306 0.1070 0.1179 332,873 +0.00(+2.97%)
Aug 25, 2020 0.1100 0.1145 0.1022 0.1145 24,138 +0.00(+4.09%)
Aug 24, 2020 0.1075 0.1100 0.1000 0.1100 57,380 +0.00(+0.46%)
Aug 21, 2020 0.1175 0.1175 0.1075 0.1095 123,300 -0.01(-8.37%)
Aug 20, 2020 0.1135 0.1200 0.1135 0.1195 42,923 +0.01(+4.82%)
Aug 19, 2020 0.1169 0.1195 0.1125 0.1140 142,199 -0.01(-5.00%)
Aug 18, 2020 0.1200 0.1250 0.1125 0.1200 107,615 -0.00(-0.83%)
Aug 17, 2020 0.1200 0.1210 0.1150 0.1210 63,765 +0.01(+4.76%)
Aug 14, 2020 0.1200 0.1250 0.1155 0.1155 133,600 -0.01(-9.34%)
Aug 13, 2020 0.1225 0.1300 0.1150 0.1274 484,057 +0.01(+7.06%)
Aug 12, 2020 0.1200 0.1250 0.1100 0.1190 102,898 +0.01(+8.18%)
Aug 11, 2020 0.1196 0.1203 0.1085 0.1100 393,957 -0.01(-12.00%)
Aug 10, 2020 0.1200 0.1250 0.1100 0.1250 76,200 +0.00(+0.00%)
Aug 07, 2020 0.1170 0.1300 0.1169 0.1250 64,600 +0.01(+5.93%)
Aug 06, 2020 0.1180 0.1250 0.1110 0.1180 123,023 -0.01(-7.67%)
Aug 05, 2020 0.1300 0.1300 0.1150 0.1278 117,361 +0.01(+4.24%)
Aug 04, 2020 0.1300 0.1300 0.1155 0.1226 104,040 +0.00(+0.00%)
Aug 03, 2020 0.1300 0.1300 0.1100 0.1226 367,380 +0.00(+0.49%)
Jul 31, 2020 0.1061 0.1300 0.1000 0.1220 196,100 +0.01(+7.49%)
Jul 30, 2020 0.1046 0.1150 0.1046 0.1135 112,753 +0.01(+13.50%)
Jul 29, 2020 0.1196 0.1196 0.0900 0.1000 420,206 -0.01(-12.66%)
Jul 28, 2020 0.1100 0.1500 0.1025 0.1145 256,543 -0.01(-4.58%)
Jul 27, 2020 0.0802 0.1200 0.0785 0.1200 1,043,278 +0.05(+84.62%)
Jul 24, 2020 0.0685 0.0747 0.0650 0.0650 16,200 -0.00(-1.52%)
Jul 23, 2020 0.0685 0.0743 0.0660 0.0660 6,100 -0.01(-15.92%)
Jul 22, 2020 0.0690 0.0785 0.0685 0.0785 80,964 +0.01(+14.60%)
Jul 21, 2020 0.0765 0.0765 0.0685 0.0685 95,065 -0.01(-12.18%)
Jul 20, 2020 0.0765 0.0811 0.0700 0.0780 112,600 +0.01(+8.33%)
Jul 17, 2020 0.0715 0.0740 0.0715 0.0720 36,900 +0.00(+5.42%)
Jul 16, 2020 0.0685 0.0750 0.0675 0.0683 32,324 -0.01(-7.83%)
Jul 15, 2020 0.0650 0.0741 0.0650 0.0741 55,800 +0.01(+8.02%)
Jul 14, 2020 0.0700 0.0750 0.0605 0.0686 110,467 -0.00(-2.14%)
Jul 13, 2020 0.0727 0.0750 0.0701 0.0701 58,250 -0.00(-3.31%)
Jul 10, 2020 0.0697 0.0725 0.0664 0.0725 63,500 +0.01(+15.63%)
Jul 09, 2020 0.0734 0.0750 0.0627 0.0627 131,168 -0.01(-17.39%)
Jul 08, 2020 0.0715 0.0779 0.0700 0.0759 52,575 +0.00(+1.20%)
Jul 07, 2020 0.0700 0.0750 0.0700 0.0750 79,230 +0.00(+0.00%)
Jul 06, 2020 0.0710 0.0800 0.0700 0.0750 360,796 +0.00(+0.00%)
Jul 02, 2020 0.1025 0.1025 0.0651 0.0750 215,100 -0.01(-16.67%)
Jul 01, 2020 0.0900 0.1000 0.0675 0.0900 204,249 +0.02(+38.46%)
Jun 30, 2020 0.0600 0.0650 0.0500 0.0650 22,100 -0.00(-1.66%)
Jun 29, 2020 0.0700 0.0719 0.0585 0.0661 142,002 -0.01(-9.70%)
Jun 26, 2020 0.0669 0.0750 0.0650 0.0732 163,100 +0.01(+12.62%)
Jun 25, 2020 0.0750 0.0750 0.0650 0.0650 41,299 -0.01(-13.33%)
Jun 24, 2020 0.0793 0.0800 0.0685 0.0750 150,928 -0.01(-6.25%)
Jun 23, 2020 0.0800 0.0800 0.0700 0.0800 106,259 -0.00(-5.33%)
Jun 22, 2020 0.0900 0.0900 0.0750 0.0845 224,050 +0.00(+1.20%)
Jun 19, 2020 0.0900 0.0900 0.0762 0.0835 265,800 -0.00(-4.13%)
Jun 18, 2020 0.0850 0.0885 0.0799 0.0871 492,470 +0.00(+2.47%)
Jun 17, 2020 0.0900 0.0900 0.0800 0.0850 242,084 +0.00(+0.00%)
Jun 16, 2020 0.0900 0.1000 0.0822 0.0850 484,490 -0.00(-1.16%)
Jun 15, 2020 0.0848 0.0860 0.0410 0.0860 285,350 -0.01(-14.00%)
Jun 12, 2020 0.0825 0.1000 0.0825 0.1000 40,600 +0.03(+43.88%)
Jun 11, 2020 0.0669 0.0830 0.0647 0.0695 32,265 -0.01(-15.76%)
Jun 10, 2020 0.0847 0.0894 0.0733 0.0825 75,162 -0.00(-0.24%)
Jun 09, 2020 0.1039 0.1240 0.0827 0.0827 242,701 +0.06(+275.91%)
Jun 08, 2020 0.0811 0.0928 0.0220 0.0220 25,850 -0.06(-72.87%)
Jun 05, 2020 0.0958 0.1200 0.0811 0.0811 108,900 -0.01(-12.61%)
Jun 04, 2020 0.0837 0.0928 0.0820 0.0928 102,050 -0.01(-9.38%)
Jun 03, 2020 0.0900 0.1024 0.0820 0.1024 130,494 +0.01(+12.28%)
Jun 02, 2020 0.0912 0.1000 0.0820 0.0912 8,700 +0.01(+6.29%)
Jun 01, 2020 0.0823 0.0900 0.0823 0.0858 16,066 +0.00(+4.63%)
May 29, 2020 0.0820 0.0845 0.0820 0.0820 14,000 -0.00(-0.24%)
May 28, 2020 0.0820 0.1000 0.0820 0.0822 5,200 -0.01(-9.27%)
May 27, 2020 0.0900 0.0906 0.0870 0.0906 16,988 +0.01(+9.03%)
May 26, 2020 0.0900 0.0900 0.0820 0.0831 85,556 -0.01(-7.87%)
May 22, 2020 0.1000 0.1000 0.0820 0.0902 36,100 -0.01(-7.01%)
May 21, 2020 0.0954 0.1000 0.0891 0.0970 29,472 +0.01(+18.29%)
May 20, 2020 0.0972 0.0972 0.0820 0.0820 7,399 -0.02(-17.84%)
May 19, 2020 0.1100 0.1100 0.0990 0.0998 7,300 -0.02(-13.22%)
May 18, 2020 0.1200 0.1200 0.1150 0.1150 2,630 +0.02(+23.39%)
May 15, 2020 0.1026 0.1034 0.0932 0.0932 10,000 +0.00(+3.67%)
May 14, 2020 0.0820 0.0899 0.0820 0.0899 7,028 -0.01(-6.55%)
May 13, 2020 0.0900 0.0996 0.0879 0.0962 68,064 -0.00(-0.52%)
May 12, 2020 0.1133 0.1133 0.0941 0.0967 31,930 -0.02(-18.05%)
May 11, 2020 0.1500 0.1500 0.0151 0.1180 111,664 -0.01(-6.20%)
May 08, 2020 0.1254 0.1400 0.1200 0.1258 123,400 +0.01(+4.83%)
May 07, 2020 0.1225 0.1500 0.1130 0.1200 36,267 +0.01(+6.19%)
May 06, 2020 0.1506 0.4000 0.1011 0.1130 158,786 -0.00(-3.42%)
May 04, 2020 0.1170 0.1170 0.1170 0 -0.01(-6.40%)
May 01, 2020 0.1014 0.1250 0.0151 0.1250 249,700 +0.02(+19.05%)
Apr 30, 2020 0.0990 0.1320 0.0990 0.1050 107,262 -0.01(-4.55%)
Apr 29, 2020 0.1150 0.1198 0.1027 0.1100 11,636 +0.00(+1.48%)
Apr 28, 2020 0.1165 0.1400 0.0990 0.1084 40,915 -0.01(-4.58%)
Apr 27, 2020 0.1550 0.1550 0.0990 0.1136 21,433 +0.01(+5.38%)
Apr 24, 2020 0.1038 0.1500 0.0150 0.1078 273,500 +0.00(+2.67%)
Apr 23, 2020 0.1050 0.1082 0.0946 0.1050 68,156 +0.01(+7.91%)
Apr 22, 2020 0.1100 0.2000 0.0397 0.0973 92,544 -0.00(-3.18%)
Apr 21, 2020 0.1211 0.1400 0.1005 0.1005 253,212 -0.00(-1.47%)
Apr 20, 2020 0.1028 0.1200 0.0860 0.1020 203,433 +0.01(+15.78%)
Apr 17, 2020 0.1248 0.1400 0.0740 0.0881 237,800 -0.04(-29.91%)
Apr 16, 2020 0.0745 0.5500 0.0501 0.1257 791,039 +0.08(+190.97%)
Apr 14, 2020 0.0432 0.0432 0.0432 0 +0.02(+81.51%)
Apr 13, 2020 0.0311 0.0700 0.0238 0.0238 18,456 -0.01(-20.13%)
Apr 09, 2020 0.0320 0.0336 0.0298 0.0298 29,600 +0.00(+19.20%)
Apr 08, 2020 0.0334 0.0334 0.0250 0.0250 9,377 -0.00(-16.11%)
Apr 07, 2020 0.0298 0.0298 0.0298 0.0298 20,000 -0.00(-0.67%)
Apr 06, 2020 0.0358 0.0700 0.0300 0.0300 72,696 +0.00(+0.00%)
Apr 03, 2020 0.0300 0.0300 0.0230 0.0300 68,000 -0.04(-57.14%)
Apr 02, 2020 0.0300 0.0700 0.0220 0.0700 28,451 +0.05(+278.38%)
Apr 01, 2020 0.0050 0.0231 0.0050 0.0185 49,662 +0.00(+2.78%)
Mar 31, 2020 0.0180 0.0180 0.0180 0.0180 2,000 -0.00(-8.16%)
Mar 30, 2020 0.0261 0.0261 0.0196 0.0196 1,600 +0.00(+20.99%)
Mar 27, 2020 0.0067 0.1000 0.0011 0.0162 374,400 +0.01(+500.00%)
Mar 26, 2020 0.0200 0.0200 0.0027 0.0027 32,011 +0.00(+22.73%)
Mar 25, 2020 0.0030 0.0030 0.0022 0.0022 6,035 +0.00(+4.76%)
Mar 24, 2020 0.0021 0.0021 0.0021 0.0021 5,000 +0.00(+0.00%)
Mar 17, 2020 0.0021 0.0021 0.0021 0 -0.00(-63.16%)
Mar 13, 2020 0.0057 0.0057 0.0057 0 +0.00(+418.18%)
Mar 11, 2020 0.0011 0.0011 0.0011 0 -0.02(-94.18%)
Mar 06, 2020 0.0189 0.0189 0.0189 0 -0.00(-5.50%)
Mar 05, 2020 0.0200 0.0200 0.0200 10 +0.00(+0.00%)
Feb 26, 2020 0.0200 0.0200 0.0200 0 -0.00(-16.32%)
Feb 21, 2020 0.0239 0.0239 0.0239 0 +0.01(+89.68%)
Feb 20, 2020 0.0126 0.0126 0.0050 0.0126 72,300 +0.00(+26.00%)
Feb 06, 2020 0.0100 0.0100 0.0100 0 -0.00(-20.00%)
Feb 04, 2020 0.0125 0.0125 0.0125 0 +0.00(+25.00%)
Jan 31, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 30, 2020 0.0100 0.0100 0.0100 0.0100 2,000 -0.01(-43.50%)
Jan 27, 2020 0.0177 0.0177 0.0177 0 +0.01(+77.00%)
Jan 24, 2020 0.0150 0.0172 0.0100 0.0100 22,400 +0.01(+100.00%)
Jan 23, 2020 0.0050 0.0050 0.0050 0.0050 500 +0.00(+400.00%)
Jan 22, 2020 0.0010 0.0010 0.0010 1 +0.00(+0.00%)
Jan 14, 2020 0.0010 0.0010 0.0010 0 -0.02(-95.45%)
Jan 13, 2020 0.0193 0.0231 0.0193 0.0220 12,210 +0.01(+64.18%)
Dec 30, 2019 0.0134 0.0134 0.0134 0 +0.00(+27.62%)
Dec 27, 2019 0.0105 0.0105 0.0105 0.0105 5,800 -0.01(-50.24%)
Dec 19, 2019 0.0211 0.0211 0.0211 0 +0.00(+0.48%)
Dec 12, 2019 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Dec 05, 2019 0.0210 0.0210 0.0210 0 +0.01(+123.40%)
Dec 04, 2019 0.0094 0.0094 0.0094 0.0094 12,000 +0.00(+32.39%)
Nov 18, 2019 0.0071 0.0071 0.0071 0 -0.00(-5.33%)
Nov 08, 2019 0.0075 0.0075 0.0075 0 -0.01(-55.88%)
Oct 31, 2019 0.0170 0.0170 0.0170 0 -0.00(-1.73%)
Oct 24, 2019 0.0173 0.0173 0.0173 0 +0.00(+11.61%)
Oct 21, 2019 0.0155 0.0155 0.0155 0 +0.00(+10.71%)
Oct 15, 2019 0.0140 0.0140 0.0140 0 +0.00(+7.69%)
Oct 10, 2019 0.0130 0.0130 0.0130 0 +0.00(+8.33%)
Oct 09, 2019 0.0100 0.0120 0.0100 0.0120 151,274 -0.01(-36.17%)
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.