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

Datametrex Ai Limit (OP: DTMXF )

0.0145 +0.0025 (+20.83%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 7, 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 (%)
Dec 30, 2022 0.0524 0 +0.00(+2.75%)
Dec 29, 2022 0.0515 0.0515 0.0510 0.0510 9,900 -0.00(-0.58%)
Dec 28, 2022 0.0519 0.0530 0.0508 0.0513 3,850 -0.00(-3.57%)
Dec 23, 2022 0.0532 0 +0.00(+7.91%)
Dec 22, 2022 0.0493 0.0493 0.0493 0.0493 6,000 -0.00(-8.19%)
Dec 21, 2022 0.0441 0.0555 0.0441 0.0537 58,582 +0.00(+2.29%)
Dec 20, 2022 0.0525 0.0534 0.0507 0.0525 243,000 +0.00(+3.55%)
Dec 19, 2022 0.0507 0.0528 0.0507 0.0507 22,500 +0.00(+0.60%)
Dec 16, 2022 0.0504 0.0504 0.0504 0.0504 3,440 -0.00(-8.36%)
Dec 15, 2022 0.0550 0.0550 0.0550 0.0550 9,020 +0.00(+0.00%)
Dec 14, 2022 0.0545 0.0550 0.0545 0.0550 40,200 -0.00(-8.18%)
Dec 13, 2022 0.0599 0.0599 0.0599 0.0599 11,000 +0.01(+10.72%)
Dec 12, 2022 0.0541 0.0541 0.0541 0.0541 4,000 -0.00(-0.37%)
Dec 09, 2022 0.0574 0.0574 0.0543 0.0543 15,049 -0.00(-4.90%)
Dec 08, 2022 0.0575 0.0575 0.0551 0.0571 2,800 -0.00(-3.87%)
Dec 07, 2022 0.0580 0.0594 0.0543 0.0594 58,984 +0.00(+4.21%)
Dec 06, 2022 0.0570 0.0570 0.0570 0.0570 3,240 -0.00(-3.23%)
Dec 05, 2022 0.0577 0.0589 0.0577 0.0589 900 -0.00(-2.81%)
Dec 02, 2022 0.0606 0.0606 0.0606 0.0606 25,000 -0.00(-4.87%)
Dec 01, 2022 0.0612 0.0637 0.0612 0.0637 1,000 +0.01(+16.24%)
Nov 29, 2022 0.0548 20 -0.01(-13.97%)
Nov 28, 2022 0.0634 0.0639 0.0634 0.0637 20,420 -0.00(-0.47%)
Nov 25, 2022 0.0625 0.0644 0.0615 0.0640 35,540 +0.00(+6.67%)
Nov 23, 2022 0.0600 0.0600 0.0600 0.0600 15,467 -0.00(-3.23%)
Nov 22, 2022 0.0620 0.0620 0.0620 0.0620 2,549 -0.00(-2.97%)
Nov 21, 2022 0.0639 0.0639 0.0620 0.0639 49,000 -0.00(-0.31%)
Nov 18, 2022 0.0609 0.0641 0.0584 0.0641 4,650 +0.00(+0.16%)
Nov 17, 2022 0.0640 0.0640 0.0640 0.0640 16,000 -0.00(-0.62%)
Nov 16, 2022 0.0615 0.0646 0.0615 0.0644 11,550 +0.00(+0.16%)
Nov 15, 2022 0.0680 0.0700 0.0643 0.0643 10,918 -0.00(-0.62%)
Nov 14, 2022 0.0647 0.0647 0.0647 0.0647 1,000 +0.00(+2.86%)
Nov 11, 2022 0.0647 0.0647 0.0629 0.0629 3,500 +0.00(+1.78%)
Nov 10, 2022 0.0641 0.0642 0.0613 0.0618 4,950 -0.01(-8.71%)
Nov 08, 2022 0.0677 70 -0.00(-1.88%)
Nov 07, 2022 0.0647 0.0711 0.0625 0.0690 39,800 +0.01(+11.83%)
Nov 04, 2022 0.0616 0.0640 0.0605 0.0617 71,341 -0.00(-7.22%)
Nov 03, 2022 0.0609 0.0665 0.0607 0.0665 83,473 +0.00(+2.31%)
Nov 02, 2022 0.0667 0.0667 0.0636 0.0650 18,731 +0.00(+1.72%)
Nov 01, 2022 0.0670 0.0680 0.0639 0.0639 10,660 -0.00(-5.61%)
Oct 31, 2022 0.0678 0.0678 0.0677 0.0677 10,143 -0.01(-9.73%)
Oct 28, 2022 0.0720 0.0750 0.0709 0.0750 39,410 +0.00(+4.60%)
Oct 27, 2022 0.0775 0.0781 0.0717 0.0717 69,845 -0.00(-3.11%)
Oct 26, 2022 0.0740 0.0740 0.0740 0.0740 10,025 +0.00(+0.14%)
Oct 25, 2022 0.0682 0.0739 0.0682 0.0739 8,966 +0.01(+9.64%)
Oct 24, 2022 0.0673 0.0674 0.0668 0.0674 17,291 -0.00(-1.75%)
Oct 21, 2022 0.0686 0.0686 0.0670 0.0686 2,465 -0.00(-3.52%)
Oct 20, 2022 0.0740 0.0740 0.0683 0.0711 19,700 -0.00(-3.00%)
Oct 19, 2022 0.0758 0.0758 0.0733 0.0733 17,434 -0.00(-2.14%)
Oct 18, 2022 0.0741 0.0768 0.0720 0.0749 261,185 +0.00(+6.39%)
Oct 17, 2022 0.0700 0.0704 0.0700 0.0704 2,518 +0.00(+2.03%)
Oct 14, 2022 0.0749 0.0749 0.0630 0.0690 276,009 +0.01(+14.62%)
Oct 13, 2022 0.0550 0.0602 0.0460 0.0602 19,150 +0.01(+10.87%)
Oct 12, 2022 0.0562 0.0587 0.0537 0.0543 34,711 -0.01(-11.42%)
Oct 10, 2022 0.0613 0 -0.00(-2.23%)
Oct 07, 2022 0.0567 0.0632 0.0566 0.0627 14,795 +0.01(+11.76%)
Oct 06, 2022 0.0604 0.0604 0.0561 0.0561 7,042 -0.01(-10.67%)
Oct 05, 2022 0.0680 0.0680 0.0628 0.0628 1,961 +0.00(+3.80%)
Oct 04, 2022 0.0605 0.0605 0.0605 0.0605 500 +0.00(+4.31%)
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.