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

Datametrex Ai Limit (OP: DTMXF )

0.0118 +0.0006 (+5.36%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 3, 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 (%)
Oct 30, 2020 0.0874 0.0874 0.0750 0.0750 61,000 -0.00(-5.18%)
Oct 29, 2020 0.0781 0.0791 0.0781 0.0791 9,000 -0.00(-4.00%)
Oct 28, 2020 0.0786 0.0824 0.0786 0.0824 16,600 -0.00(-4.30%)
Oct 27, 2020 0.0909 0.0909 0.0741 0.0861 26,000 +0.01(+9.26%)
Oct 23, 2020 0.0788 0.0788 0.0788 0 -0.01(-13.88%)
Oct 22, 2020 0.0761 0.0915 0.0750 0.0915 25,512 +0.01(+9.58%)
Oct 21, 2020 0.0839 0.0874 0.0764 0.0835 42,300 -0.01(-12.11%)
Oct 20, 2020 0.0874 0.0950 0.0500 0.0950 18,111 +0.02(+18.90%)
Oct 19, 2020 0.0800 0.0924 0.0110 0.0799 41,946 -0.01(-11.91%)
Oct 16, 2020 0.0879 0.0911 0.0879 0.0907 19,900 +0.00(+4.13%)
Oct 15, 2020 0.0945 0.1300 0.0730 0.0871 97,522 -0.00(-2.68%)
Oct 14, 2020 0.0900 0.0900 0.0849 0.0895 72,830 -0.00(-1.00%)
Oct 13, 2020 0.0895 0.0940 0.0895 0.0904 48,650 +0.01(+9.58%)
Oct 12, 2020 0.0900 0.0900 0.0825 0.0825 20,700 -0.01(-8.33%)
Oct 09, 2020 0.1050 0.1050 0.0900 0.0900 30,800 -0.00(-0.66%)
Oct 08, 2020 0.0982 0.1000 0.0906 0.0906 5,900 -0.01(-7.36%)
Oct 07, 2020 0.0900 0.0978 0.0900 0.0978 20,500 -0.00(-2.20%)
Oct 06, 2020 0.1000 0.1000 0.1000 0.1000 2,554 -0.00(-1.48%)
Oct 05, 2020 0.0982 0.1015 0.0906 0.1015 25,800 +0.00(+0.30%)
Oct 02, 2020 0.0899 0.1020 0.0899 0.1012 13,000 +0.01(+15.92%)
Oct 01, 2020 0.0867 0.1000 0.0867 0.0873 5,000 -0.00(-4.38%)
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%)
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.