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

Datametrex Ai Limit (OP: DTMXF )

0.0586 UNCHANGED
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 7, 2023 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 (%)
Jun 07, 2023 0.0579 0.0586 0.0565 0.0586 54,950 -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.