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

Datametrex Ai Limit (OP: DTMXF )

0.0119 UNCHANGED
Streaming Delayed Price Updated: 2:25 PM EDT, May 9, 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 (%)
May 09, 2024 0.0119 0 -0.00(-17.93%)
May 08, 2024 0.0150 0.0150 0.0145 0.0145 73,000 +0.00(+0.00%)
May 07, 2024 0.0120 0.0145 0.0119 0.0145 29,320 +0.00(+20.83%)
May 06, 2024 0.0133 0.0133 0.0120 0.0120 6,690 +0.00(+0.84%)
May 03, 2024 0.0119 0.0119 0.0118 0.0119 21,480 +0.00(+6.25%)
May 02, 2024 0.0112 0.0112 0.0112 0.0112 27,500 -0.00(-15.79%)
Apr 29, 2024 0.0133 0 -0.00(-17.39%)
Apr 26, 2024 0.0161 0.0172 0.0161 0.0161 135,000 -0.00(-6.40%)
Apr 25, 2024 0.0172 0.0172 0.0172 0.0172 600 -0.00(-8.99%)
Apr 24, 2024 0.0147 0.0189 0.0147 0.0189 54,841 +0.00(+14.55%)
Apr 23, 2024 0.0167 0.0174 0.0165 0.0165 42,021 -0.00(-10.81%)
Apr 22, 2024 0.0149 0.0185 0.0149 0.0185 100,201 +0.00(+0.54%)
Apr 18, 2024 0.0184 0 +0.00(+10.18%)
Apr 16, 2024 0.0167 0 -0.00(-4.57%)
Apr 15, 2024 0.0175 0.0175 0.0175 0.0175 4,000 +0.00(+25.90%)
Apr 12, 2024 0.0139 0.0171 0.0139 0.0139 76,999 -0.00(-18.24%)
Apr 11, 2024 0.0170 0.0170 0.0170 0.0170 1,001 -0.00(-8.11%)
Apr 10, 2024 0.0156 0.0185 0.0147 0.0185 187,450 +0.00(+8.82%)
Apr 09, 2024 0.0176 0.0176 0.0152 0.0170 28,400 -0.00(-16.26%)
Apr 08, 2024 0.0200 0.0217 0.0183 0.0203 364,600 +0.00(+11.54%)
Apr 05, 2024 0.0182 0.0182 0.0182 0.0182 5,000 -0.00(-2.15%)
Apr 04, 2024 0.0181 0.0186 0.0178 0.0186 100,100 -0.00(-2.11%)
Apr 02, 2024 0.0190 0 +0.00(+1.06%)
Apr 01, 2024 0.0188 0.0188 0.0188 0.0188 13,504 +0.00(+0.00%)
Mar 28, 2024 0.0192 0.0192 0.0188 0.0188 14,350 -0.00(-2.08%)
Mar 27, 2024 0.0192 0.0192 0.0192 0.0192 300 -0.00(-4.00%)
Mar 26, 2024 0.0185 0.0200 0.0185 0.0200 110,500 +0.00(+8.70%)
Mar 25, 2024 0.0207 0.0216 0.0184 0.0184 132,300 -0.00(-18.58%)
Mar 22, 2024 0.0240 0.0244 0.0216 0.0226 242,800 -0.00(-7.76%)
Mar 20, 2024 0.0245 0 +0.00(+10.86%)
Mar 19, 2024 0.0236 0.0236 0.0221 0.0221 82,246 -0.00(-3.91%)
Mar 18, 2024 0.0263 0.0286 0.0230 0.0230 215,745 -0.01(-19.58%)
Mar 15, 2024 0.0263 0.0293 0.0263 0.0286 29,530 -0.00(-0.69%)
Mar 14, 2024 0.0282 0.0288 0.0275 0.0288 164,854 -0.00(-3.68%)
Mar 13, 2024 0.0263 0.0300 0.0263 0.0299 82,469 -0.00(-1.32%)
Mar 12, 2024 0.0310 0.0310 0.0278 0.0303 353,612 +0.00(+4.12%)
Mar 11, 2024 0.0220 0.0315 0.0220 0.0291 369,905 +0.01(+37.91%)
Mar 08, 2024 0.0261 0.0261 0.0211 0.0211 264,577 +0.00(+5.50%)
Mar 07, 2024 0.0222 0.0261 0.0200 0.0200 490,349 -0.00(-9.91%)
Mar 06, 2024 0.0222 0.0226 0.0202 0.0222 318,000 +0.00(+8.29%)
Mar 05, 2024 0.0258 0.0258 0.0205 0.0205 43,768 -0.00(-9.29%)
Mar 04, 2024 0.0145 0.0226 0.0145 0.0226 171,976 +0.01(+64.96%)
Mar 01, 2024 0.0137 0.0137 0.0137 0.0137 1,024 +0.00(+1.48%)
Feb 29, 2024 0.0135 0.0135 0.0135 0.0135 11,500 -0.00(-8.16%)
Feb 28, 2024 0.0136 0.0147 0.0133 0.0147 24,200 +0.00(+8.09%)
Feb 27, 2024 0.0120 0.0150 0.0120 0.0136 55,600 -0.00(-8.11%)
Feb 26, 2024 0.0140 0.0148 0.0138 0.0148 125,250 +0.00(+2.78%)
Feb 23, 2024 0.0144 0.0144 0.0144 0.0144 3,565 -0.00(-2.04%)
Feb 22, 2024 0.0149 0.0149 0.0140 0.0147 28,598 +0.00(+1.38%)
Feb 21, 2024 0.0134 0.0145 0.0120 0.0145 5,517 +0.00(+8.21%)
Feb 20, 2024 0.0150 0.0150 0.0131 0.0134 213,100 +0.00(+10.74%)
Feb 16, 2024 0.0155 0.0155 0.0121 0.0121 715,758 -0.00(-21.43%)
Feb 15, 2024 0.0125 0.0154 0.0125 0.0154 468,315 +0.00(+40.00%)
Feb 13, 2024 0.0110 88 -0.00(-12.00%)
Feb 12, 2024 0.0118 0.0125 0.0118 0.0125 142,500 +0.00(+0.00%)
Feb 09, 2024 0.0130 0.0130 0.0125 0.0125 19,530 +0.00(+0.00%)
Feb 08, 2024 0.0127 0.0127 0.0125 0.0125 3,550 +0.00(+0.00%)
Feb 06, 2024 0.0125 0 +0.00(+0.00%)
Feb 05, 2024 0.0130 0.0130 0.0125 0.0125 3,736 +0.00(+8.70%)
Feb 02, 2024 0.0110 0.0115 0.0110 0.0115 117,341 +0.00(+4.55%)
Feb 01, 2024 0.0130 0.0130 0.0110 0.0110 72,350 -0.00(-18.52%)
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%)
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.