Skip to main content

Datametrex Ai Limit (OP: DTMXF )

0.0190 -0.0002 (-1.04%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2023 0.0562 0 -0.00(-1.40%)
Jun 28, 2023 0.0561 0.0609 0.0561 0.0570 41,985 +0.00(+2.15%)
Jun 27, 2023 0.0558 0.0558 0.0558 0.0558 225 -0.00(-5.58%)
Jun 26, 2023 0.0558 0.0591 0.0558 0.0591 2,550 +0.00(+7.45%)
Jun 22, 2023 0.0550 0 -0.00(-4.01%)
Jun 21, 2023 0.0569 0.0576 0.0568 0.0573 45,367 +0.00(+4.18%)
Jun 20, 2023 0.0570 0.0570 0.0550 0.0550 55,100 -0.00(-3.51%)
Jun 15, 2023 0.0570 0 -0.00(-4.20%)
Jun 14, 2023 0.0593 0.0595 0.0593 0.0595 20,000 -0.00(-3.41%)
Jun 13, 2023 0.0580 0.0616 0.0568 0.0616 230,039 +0.00(+3.88%)
Jun 12, 2023 0.0525 0.0593 0.0500 0.0593 82,397 +0.00(+2.24%)
Jun 09, 2023 0.0580 0.0580 0.0580 0.0580 5,000 -0.00(-1.02%)
Jun 07, 2023 0.0586 0 -0.00(-4.72%)
Jun 06, 2023 0.0591 0.0615 0.0591 0.0615 2,600 +0.00(+7.33%)
Jun 05, 2023 0.0573 0.0573 0.0573 0.0573 9,500 +0.00(+0.00%)
Jun 02, 2023 0.0573 0.0573 0.0573 0.0573 10,006 -0.00(-2.22%)
Jun 01, 2023 0.0586 0.0633 0.0578 0.0586 124,820 -0.00(-4.72%)
May 31, 2023 0.0608 0.0615 0.0608 0.0615 5,100 +0.01(+17.59%)
May 30, 2023 0.0600 0.0600 0.0501 0.0523 20,933 -0.00(-0.76%)
May 26, 2023 0.0557 0.0557 0.0527 0.0527 12,389 +0.00(+3.94%)
May 25, 2023 0.0500 0.0507 0.0500 0.0507 11,600 -0.00(-1.55%)
May 24, 2023 0.0520 0.0520 0.0515 0.0515 10,025 -0.00(-0.96%)
May 19, 2023 0.0520 50 +0.00(+0.00%)
May 18, 2023 0.0520 0.0526 0.0520 0.0520 20,150 -0.00(-2.26%)
May 17, 2023 0.0530 0.0532 0.0530 0.0532 20,490 -0.00(-0.19%)
May 15, 2023 0.0533 0 +0.00(+9.67%)
May 11, 2023 0.0486 0 -0.00(-4.71%)
May 10, 2023 0.0530 0.0530 0.0510 0.0510 150,000 -0.00(-2.30%)
May 09, 2023 0.0522 0.0560 0.0522 0.0522 61,100 -0.00(-3.33%)
May 08, 2023 0.0540 0.0540 0.0540 0.0540 5,000 +0.00(+0.00%)
May 05, 2023 0.0540 0.0540 0.0540 0.0540 100 -0.00(-2.70%)
May 04, 2023 0.0533 0.0558 0.0533 0.0555 30,400 -0.00(-5.93%)
May 03, 2023 0.0590 0.0590 0.0590 0.0590 11,134 +0.00(+1.37%)
May 02, 2023 0.0600 0.0600 0.0515 0.0582 17,326 +0.00(+0.34%)
May 01, 2023 0.0580 0.0590 0.0580 0.0580 12,278 +0.00(+0.00%)
Apr 28, 2023 0.0590 0.0593 0.0580 0.0580 51,554 -0.00(-0.68%)
Apr 27, 2023 0.0585 0.0600 0.0584 0.0584 53,200 +0.00(+0.00%)
Apr 25, 2023 0.0584 0 -0.00(-7.30%)
Apr 24, 2023 0.0667 0.0667 0.0630 0.0630 16,200 +0.00(+2.44%)
Apr 21, 2023 0.0670 0.0670 0.0615 0.0615 19,348 -0.00(-4.35%)
Apr 20, 2023 0.0643 0.0643 0.0643 0.0643 3,000 -0.00(-4.88%)
Apr 19, 2023 0.0676 0.0676 0.0585 0.0676 8,100 -0.00(-0.44%)
Apr 18, 2023 0.0679 0.0679 0.0679 0.0679 14,534 -0.00(-1.31%)
Apr 17, 2023 0.0709 0.0709 0.0657 0.0688 81,229 -0.00(-1.71%)
Apr 13, 2023 0.0700 2,000 -0.00(-1.69%)
Apr 12, 2023 0.0750 0.0750 0.0712 0.0712 10,000 +0.00(+0.14%)
Apr 11, 2023 0.0760 0.0760 0.0709 0.0711 42,165 +0.00(+7.56%)
Apr 10, 2023 0.0585 0.0661 0.0585 0.0661 14,000 +0.01(+13.18%)
Apr 05, 2023 0.0584 0 -0.00(-4.58%)
Apr 04, 2023 0.0600 0.0612 0.0552 0.0612 98,349 -0.00(-7.41%)
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.