Skip to main content

Datametrex Ai Limit (OP:DTMXF)

0.0682 +0.0068 (+11.07%)
Streaming Delayed Price Updated: 3:16 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 0.0682 0.0682 0.0682 0.0682 2,250 +0.01(+11.07%)
Aug 28, 2025 0.0614 0.0614 0.0614 0.0614 1,001 +0.00(+1.32%)
Aug 27, 2025 0.0606 0.0644 0.0606 0.0606 1,903 -0.01(-9.55%)
Aug 26, 2025 0.0670 0.0670 0.0670 0.0670 666 +0.01(+8.77%)
Aug 25, 2025 0.0616 0.0616 0.0616 0.0616 333 -0.00(-0.65%)
Aug 22, 2025 0.0593 0.0637 0.0593 0.0620 4,575 -0.00(-2.21%)
Aug 21, 2025 0.0634 0.0634 0.0605 0.0634 8,256 -0.00(-3.94%)
Aug 18, 2025 0.0660 0 +0.00(+3.45%)
Aug 15, 2025 0.0600 0.0638 0.0600 0.0638 55,000 +0.00(+8.14%)
Aug 14, 2025 0.0590 0.0590 0.0590 0.0590 183 -0.00(-1.50%)
Aug 13, 2025 0.0599 0.0599 0.0599 0.0599 19,671 +0.00(+0.17%)
Aug 12, 2025 0.0598 0.0598 0.0598 0.0598 1,000 -0.01(-10.75%)
Aug 11, 2025 0.0590 0.0670 0.0590 0.0670 2,118 +0.00(+1.82%)
Aug 07, 2025 0.0658 900 +0.00(+7.52%)
Aug 06, 2025 0.0612 0.0612 0.0612 0.0612 2,080 -0.01(-8.25%)
Aug 05, 2025 0.0667 0.0667 0.0667 0.0667 516 +0.00(+4.55%)
Jul 31, 2025 0.0638 98 +0.00(+4.93%)
Jul 30, 2025 0.0608 0.0608 0.0608 0.0608 1,023 -0.01(-9.25%)
Jul 28, 2025 0.0670 0 +0.00(+3.55%)
Jul 25, 2025 0.0649 0.0649 0.0647 0.0647 350 -0.01(-8.87%)
Jul 24, 2025 0.0721 0.0735 0.0689 0.0710 3,200 +0.01(+7.90%)
Jul 23, 2025 0.0712 0.0712 0.0657 0.0658 1,699 -0.01(-7.19%)
Jul 17, 2025 0.0709 33 -0.00(-5.47%)
Jul 16, 2025 0.0697 0.0756 0.0655 0.0750 3,366 +0.01(+7.60%)
Jul 15, 2025 0.0709 0.0709 0.0697 0.0697 1,162 +0.01(+10.81%)
Jul 14, 2025 0.0629 0.0629 0.0629 0.0629 1,124 +0.00(+0.96%)
Jul 10, 2025 0.0623 0 -0.00(-3.41%)
Jul 07, 2025 0.0645 0 +0.02(+46.59%)
Jul 01, 2025 0.0440 0 -0.00(-7.76%)
Jun 25, 2025 0.0477 0 -0.00(-8.27%)
Jun 23, 2025 0.0520 0 -0.00(-8.13%)
Jun 18, 2025 0.0566 4 +0.00(+4.24%)
Jun 17, 2025 0.0543 0.0543 0.0543 0.0543 134 -0.01(-20.15%)
Jun 16, 2025 0.0680 0.0680 0.0680 0.0680 250 +0.00(+3.82%)
Jun 12, 2025 0.0655 0 +0.00(+5.65%)
Jun 11, 2025 0.0696 0.0696 0.0620 0.0620 8,685 -0.01(-17.33%)
Jun 10, 2025 0.0810 0.0822 0.0750 0.0750 6,000 -0.01(-12.69%)
Jun 09, 2025 0.0930 0.0930 0.0859 0.0859 8,500 -0.00(-1.49%)
Jun 06, 2025 0.0872 0.0872 0.0872 0.0872 2,833 -0.00(-4.39%)
Jun 05, 2025 0.0912 0.0912 0.0890 0.0912 1,397 +0.02(+21.60%)
Jun 03, 2025 0.0750 0.0750 0.0750 0.0750 10,003 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.