Skip to main content

Datametrex Ai Limit (OP: DTMXF )

0.0078 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.0073 0.0078 0.0073 0.0078 33,000 +0.00(+2.63%)
Jul 08, 2024 0.0076 0 +0.00(+0.00%)
Jul 05, 2024 0.0075 0.0082 0.0075 0.0076 172,902 +0.00(+20.63%)
Jul 03, 2024 0.0063 0.0063 0.0063 0.0063 70,000 -0.00(-23.17%)
Jul 02, 2024 0.0082 0.0082 0.0077 0.0082 22,969 -0.00(-3.53%)
Jul 01, 2024 0.0088 0.0088 0.0085 0.0085 177,124 -0.00(-3.41%)
Jun 28, 2024 0.0092 0.0092 0.0088 0.0088 25,000 -0.00(-7.37%)
Jun 27, 2024 0.0095 0.0095 0.0095 0.0095 100 -0.00(-20.83%)
Jun 26, 2024 0.0120 0.0120 0.0120 0.0120 7,500 -0.00(-16.08%)
Jun 25, 2024 0.0140 0.0143 0.0140 0.0143 43,000 +0.00(+0.00%)
Jun 24, 2024 0.0143 0.0146 0.0140 0.0143 70,000 +0.00(+10.00%)
Jun 21, 2024 0.0141 0.0141 0.0130 0.0130 5,200 +0.00(+17.12%)
Jun 18, 2024 0.0111 0 -0.00(-13.28%)
Jun 17, 2024 0.0111 0.0128 0.0111 0.0128 61,000 -0.00(-7.25%)
Jun 14, 2024 0.0145 0.0145 0.0130 0.0138 85,200 +0.00(+26.61%)
Jun 11, 2024 0.0109 10 +0.00(+9.00%)
Jun 10, 2024 0.0100 0.0100 0.0100 0.0100 10,000 -0.00(-24.24%)
Jun 07, 2024 0.0132 0.0132 0.0128 0.0132 1,844 +0.00(+18.92%)
Jun 06, 2024 0.0111 0.0111 0.0111 0.0111 10,000 -0.00(-12.60%)
Jun 05, 2024 0.0110 0.0127 0.0110 0.0127 76,700 -0.00(-12.41%)
Jun 04, 2024 0.0170 0.0170 0.0111 0.0145 47,543 -0.00(-15.70%)
Jun 03, 2024 0.0182 0.0182 0.0172 0.0172 30,000 -0.00(-4.97%)
May 30, 2024 0.0181 0 +0.01(+44.80%)
May 29, 2024 0.0135 0.0135 0.0125 0.0125 5,985 -0.00(-14.38%)
May 28, 2024 0.0146 0.0146 0.0138 0.0146 100,225 +0.00(+14.06%)
May 24, 2024 0.0128 0.0128 0.0128 0.0128 7,172 -0.00(-11.72%)
May 23, 2024 0.0145 0.0145 0.0145 0.0145 2,030 +0.00(+9.85%)
May 22, 2024 0.0132 0.0132 0.0132 0.0132 475 +0.00(+17.86%)
May 21, 2024 0.0137 0.0137 0.0112 0.0112 22,000 -0.00(-23.81%)
May 20, 2024 0.0147 0.0147 0.0147 0.0147 10,000 +0.00(+13.08%)
May 17, 2024 0.0115 0.0146 0.0115 0.0130 73,000 +0.00(+0.00%)
May 16, 2024 0.0134 0.0134 0.0130 0.0130 200 -0.00(-1.52%)
May 15, 2024 0.0115 0.0133 0.0115 0.0132 29,698 +0.00(+10.92%)
May 14, 2024 0.0131 0.0131 0.0119 0.0119 200 +0.00(+0.00%)
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%)
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.