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

Datametrex Ai Limit (OP: DTMXF )

0.0161 -0.0011 (-6.40%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.0192 0.0192 0.0188 0.0188 14,350 -0.00(-2.08%)
Mar 27, 2024 0.0192 0.0192 0.0192 0.0192 300 -0.00(-4.00%)
Mar 26, 2024 0.0185 0.0200 0.0185 0.0200 110,500 +0.00(+8.70%)
Mar 25, 2024 0.0207 0.0216 0.0184 0.0184 132,300 -0.00(-18.58%)
Mar 22, 2024 0.0240 0.0244 0.0216 0.0226 242,800 -0.00(-7.76%)
Mar 20, 2024 0.0245 0 +0.00(+10.86%)
Mar 19, 2024 0.0236 0.0236 0.0221 0.0221 82,246 -0.00(-3.91%)
Mar 18, 2024 0.0263 0.0286 0.0230 0.0230 215,745 -0.01(-19.58%)
Mar 15, 2024 0.0263 0.0293 0.0263 0.0286 29,530 -0.00(-0.69%)
Mar 14, 2024 0.0282 0.0288 0.0275 0.0288 164,854 -0.00(-3.68%)
Mar 13, 2024 0.0263 0.0300 0.0263 0.0299 82,469 -0.00(-1.32%)
Mar 12, 2024 0.0310 0.0310 0.0278 0.0303 353,612 +0.00(+4.12%)
Mar 11, 2024 0.0220 0.0315 0.0220 0.0291 369,905 +0.01(+37.91%)
Mar 08, 2024 0.0261 0.0261 0.0211 0.0211 264,577 +0.00(+5.50%)
Mar 07, 2024 0.0222 0.0261 0.0200 0.0200 490,349 -0.00(-9.91%)
Mar 06, 2024 0.0222 0.0226 0.0202 0.0222 318,000 +0.00(+8.29%)
Mar 05, 2024 0.0258 0.0258 0.0205 0.0205 43,768 -0.00(-9.29%)
Mar 04, 2024 0.0145 0.0226 0.0145 0.0226 171,976 +0.01(+64.96%)
Mar 01, 2024 0.0137 0.0137 0.0137 0.0137 1,024 +0.00(+1.48%)
Feb 29, 2024 0.0135 0.0135 0.0135 0.0135 11,500 -0.00(-8.16%)
Feb 28, 2024 0.0136 0.0147 0.0133 0.0147 24,200 +0.00(+8.09%)
Feb 27, 2024 0.0120 0.0150 0.0120 0.0136 55,600 -0.00(-8.11%)
Feb 26, 2024 0.0140 0.0148 0.0138 0.0148 125,250 +0.00(+2.78%)
Feb 23, 2024 0.0144 0.0144 0.0144 0.0144 3,565 -0.00(-2.04%)
Feb 22, 2024 0.0149 0.0149 0.0140 0.0147 28,598 +0.00(+1.38%)
Feb 21, 2024 0.0134 0.0145 0.0120 0.0145 5,517 +0.00(+8.21%)
Feb 20, 2024 0.0150 0.0150 0.0131 0.0134 213,100 +0.00(+10.74%)
Feb 16, 2024 0.0155 0.0155 0.0121 0.0121 715,758 -0.00(-21.43%)
Feb 15, 2024 0.0125 0.0154 0.0125 0.0154 468,315 +0.00(+40.00%)
Feb 13, 2024 0.0110 88 -0.00(-12.00%)
Feb 12, 2024 0.0118 0.0125 0.0118 0.0125 142,500 +0.00(+0.00%)
Feb 09, 2024 0.0130 0.0130 0.0125 0.0125 19,530 +0.00(+0.00%)
Feb 08, 2024 0.0127 0.0127 0.0125 0.0125 3,550 +0.00(+0.00%)
Feb 06, 2024 0.0125 0 +0.00(+0.00%)
Feb 05, 2024 0.0130 0.0130 0.0125 0.0125 3,736 +0.00(+8.70%)
Feb 02, 2024 0.0110 0.0115 0.0110 0.0115 117,341 +0.00(+4.55%)
Feb 01, 2024 0.0130 0.0130 0.0110 0.0110 72,350 -0.00(-18.52%)
Jan 31, 2024 0.0140 0.0140 0.0135 0.0135 25,000 -0.00(-1.46%)
Jan 30, 2024 0.0137 0.0186 0.0137 0.0137 6,500 -0.00(-1.44%)
Jan 29, 2024 0.0139 0.0139 0.0139 0.0139 8,000 +0.00(+0.00%)
Jan 26, 2024 0.0148 0.0148 0.0139 0.0139 12,900 +0.00(+0.00%)
Jan 25, 2024 0.0140 0.0140 0.0139 0.0139 70,745 -0.00(-0.71%)
Jan 24, 2024 0.0140 0.0140 0.0135 0.0140 150,500 -0.00(-0.71%)
Jan 19, 2024 0.0141 0 +0.00(+5.22%)
Jan 18, 2024 0.0135 0.0135 0.0134 0.0134 123,400 -0.00(-4.96%)
Jan 17, 2024 0.0141 0.0141 0.0141 0.0141 1,200 -0.00(-3.42%)
Jan 16, 2024 0.0135 0.0155 0.0135 0.0146 71,200 -0.00(-1.35%)
Jan 12, 2024 0.0143 0.0148 0.0143 0.0148 100,000 +0.00(+1.37%)
Jan 11, 2024 0.0146 0.0146 0.0146 0.0146 20,000 +0.00(+2.82%)
Jan 10, 2024 0.0142 0.0142 0.0142 0.0142 10,000 -0.00(-4.05%)
Jan 09, 2024 0.0125 0.0150 0.0125 0.0148 200,000 +0.00(+8.03%)
Jan 08, 2024 0.0147 0.0149 0.0137 0.0137 63,335 -0.00(-6.80%)
Jan 04, 2024 0.0147 0 +0.00(+6.52%)
Jan 03, 2024 0.0138 0.0138 0.0138 0.0138 500 +0.00(+0.00%)
Dec 29, 2023 0.0138 1 +0.00(+23.21%)
Dec 28, 2023 0.0131 0.0138 0.0112 0.0112 14,500 -0.00(-27.74%)
Dec 27, 2023 0.0155 0.0155 0.0155 0.0155 50,000 -0.00(-13.89%)
Dec 26, 2023 0.0180 0.0180 0.0180 0.0180 3,600 +0.00(+0.00%)
Dec 21, 2023 0.0180 0 +0.00(+20.81%)
Dec 20, 2023 0.0149 0.0149 0.0149 0.0149 252,050 -0.00(-5.70%)
Dec 19, 2023 0.0132 0.0158 0.0132 0.0158 50,398 +0.00(+12.86%)
Dec 18, 2023 0.0149 0.0180 0.0115 0.0140 153,545 -0.00(-6.04%)
Dec 15, 2023 0.0149 0.0149 0.0149 0.0149 301 +0.00(+0.68%)
Dec 14, 2023 0.0132 0.0148 0.0132 0.0148 80,101 +0.00(+23.33%)
Dec 13, 2023 0.0120 0.0120 0.0120 0.0120 41,552 -0.00(-10.45%)
Dec 11, 2023 0.0134 0 -0.00(-8.22%)
Dec 07, 2023 0.0146 0 +0.00(+21.67%)
Dec 06, 2023 0.0116 0.0120 0.0116 0.0120 1,750 +0.00(+8.11%)
Dec 05, 2023 0.0111 0.0111 0.0111 0.0111 200,000 -0.00(-14.62%)
Dec 04, 2023 0.0124 0.0130 0.0124 0.0130 101,600 +0.00(+9.24%)
Nov 30, 2023 0.0119 60 +0.00(+5.31%)
Nov 29, 2023 0.0160 0.0160 0.0105 0.0113 412,080 -0.01(-33.92%)
Nov 27, 2023 0.0171 0 +0.00(+7.55%)
Nov 22, 2023 0.0159 0 -0.00(-6.47%)
Nov 17, 2023 0.0170 0 +0.00(+1.80%)
Nov 16, 2023 0.0185 0.0200 0.0155 0.0167 30,847 -0.00(-1.18%)
Nov 15, 2023 0.0169 0.0169 0.0169 0.0169 10,400 -0.00(-7.65%)
Nov 14, 2023 0.0320 0.0326 0.0183 0.0183 1,111,436 -0.01(-43.69%)
Nov 13, 2023 0.0370 0.0370 0.0322 0.0325 10,800 -0.00(-12.16%)
Nov 10, 2023 0.0371 0.0371 0.0370 0.0370 2,213 -0.00(-6.09%)
Nov 09, 2023 0.0361 0.0394 0.0361 0.0394 107,060 +0.00(+0.51%)
Nov 08, 2023 0.0420 0.0420 0.0359 0.0392 51,800 -0.00(-6.67%)
Nov 07, 2023 0.0378 0.0420 0.0378 0.0420 1,410 -0.00(-1.64%)
Nov 06, 2023 0.0427 0.0427 0.0427 0.0427 168 +0.00(+6.48%)
Nov 01, 2023 0.0401 0 -0.00(-0.74%)
Oct 31, 2023 0.0404 0.0404 0.0381 0.0404 400 +0.00(+1.00%)
Oct 30, 2023 0.0440 0.0454 0.0400 0.0400 20,438 -0.00(-9.09%)
Oct 27, 2023 0.0421 0.0440 0.0417 0.0440 51,000 +0.00(+9.73%)
Oct 26, 2023 0.0401 0.0401 0.0401 0.0401 62,400 -0.00(-4.52%)
Oct 25, 2023 0.0432 0.0446 0.0420 0.0420 12,370 -0.00(-4.98%)
Oct 24, 2023 0.0450 0.0450 0.0427 0.0442 4,000 +0.00(+1.84%)
Oct 23, 2023 0.0434 0.0434 0.0434 0.0434 31,597 -0.00(-8.63%)
Oct 20, 2023 0.0475 0.0475 0.0475 0.0475 21,434 +0.00(+2.15%)
Oct 19, 2023 0.0465 0.0465 0.0465 0.0465 200 +0.00(+0.87%)
Oct 18, 2023 0.0461 0.0461 0.0461 0.0461 2,105 -0.00(-4.55%)
Oct 17, 2023 0.0482 0.0483 0.0440 0.0483 6,010 +0.00(+2.77%)
Oct 16, 2023 0.0570 0.0570 0.0470 0.0470 19,394 -0.00(-5.43%)
Oct 13, 2023 0.0497 0.0497 0.0497 0.0497 20,130 +0.00(+8.04%)
Oct 11, 2023 0.0460 50 +0.00(+3.37%)
Oct 09, 2023 0.0445 0 -0.00(-3.47%)
Oct 05, 2023 0.0461 0 +0.00(+10.55%)
Oct 04, 2023 0.0417 0.0417 0.0417 0.0417 500 -0.00(-9.35%)
Oct 03, 2023 0.0460 0.0460 0.0460 0.0460 500 -0.00(-2.75%)
Oct 02, 2023 0.0450 0.0473 0.0450 0.0473 12,250 +0.00(+0.85%)
Sep 29, 2023 0.0469 0.0469 0.0469 0.0469 5,000 +0.00(+2.18%)
Sep 28, 2023 0.0400 0.0459 0.0400 0.0459 3,440 -0.00(-1.08%)
Sep 27, 2023 0.0411 0.0469 0.0411 0.0464 59,200 +0.00(+1.53%)
Sep 26, 2023 0.0457 0.0457 0.0441 0.0457 8,500 +0.00(+0.22%)
Sep 25, 2023 0.0450 0.0456 0.0456 0.0456 1,550 -0.00(-5.20%)
Sep 22, 2023 0.0521 0.0521 0.0481 0.0481 15,700 -0.00(-4.37%)
Sep 21, 2023 0.0561 0.0561 0.0503 0.0503 2,600 +0.00(+5.01%)
Sep 20, 2023 0.0543 0.0543 0.0479 0.0479 4,899 -0.00(-7.17%)
Sep 19, 2023 0.0488 0.0516 0.0488 0.0516 30,900 -0.01(-10.88%)
Sep 18, 2023 0.0660 0.0660 0.0540 0.0579 27,000 -0.01(-8.53%)
Sep 15, 2023 0.0615 0.0633 0.0598 0.0633 17,313 +0.00(+2.76%)
Sep 14, 2023 0.0565 0.0647 0.0565 0.0616 20,866 +0.01(+13.24%)
Sep 13, 2023 0.0570 0.0574 0.0544 0.0544 15,600 -0.01(-9.33%)
Sep 12, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+8.70%)
Sep 11, 2023 0.0600 0.0600 0.0534 0.0552 12,360 +0.00(+3.56%)
Sep 08, 2023 0.0533 0.0533 0.0533 0.0533 1,000 +0.00(+4.10%)
Sep 07, 2023 0.0471 0.0512 0.0471 0.0512 52,000 +0.00(+2.20%)
Sep 06, 2023 0.0463 0.0501 0.0463 0.0501 37,000 +0.01(+13.86%)
Sep 05, 2023 0.0440 0.0440 0.0440 0.0440 10,000 +0.00(+7.06%)
Aug 30, 2023 0.0411 0 -0.01(-17.64%)
Aug 25, 2023 0.0499 0 +0.01(+21.41%)
Aug 24, 2023 0.0411 0.0411 0.0411 0.0411 32,000 -0.01(-16.29%)
Aug 23, 2023 0.0491 0.0491 0.0491 0.0491 1,000 +0.00(+7.68%)
Aug 21, 2023 0.0456 0 -0.01(-11.80%)
Aug 18, 2023 0.0517 0.0517 0.0441 0.0517 10,400 +0.00(+1.37%)
Aug 17, 2023 0.0510 0.0510 0.0510 0.0510 500 +0.00(+7.37%)
Aug 16, 2023 0.0475 0.0475 0.0475 0.0475 51,080 -0.00(-8.48%)
Aug 15, 2023 0.0519 0.0519 0.0519 0.0519 2,670 +0.00(+10.43%)
Aug 14, 2023 0.0470 0.0470 0.0470 0.0470 500 -0.00(-7.66%)
Aug 11, 2023 0.0480 0.0509 0.0480 0.0509 6,330 -0.00(-3.96%)
Aug 10, 2023 0.0495 0.0530 0.0495 0.0530 14,059 +0.00(+9.28%)
Aug 09, 2023 0.0480 0.0485 0.0480 0.0485 9,750 -0.00(-9.01%)
Aug 08, 2023 0.0480 0.0533 0.0480 0.0533 4,000 +0.01(+30.00%)
Aug 07, 2023 0.0446 0.0446 0.0410 0.0410 84,794 -0.01(-15.11%)
Aug 02, 2023 0.0483 0 -0.00(-8.17%)
Aug 01, 2023 0.0540 0.0540 0.0525 0.0526 33,800 +0.00(+1.94%)
Jul 31, 2023 0.0516 0.0516 0.0516 0.0516 1,000 +0.00(+2.18%)
Jul 28, 2023 0.0600 0.0600 0.0505 0.0505 12,500 -0.01(-12.93%)
Jul 27, 2023 0.0570 0.0580 0.0500 0.0580 1,900 +0.00(+7.61%)
Jul 25, 2023 0.0539 5,800 -0.00(-3.75%)
Jul 24, 2023 0.0560 0.0560 0.0560 0.0560 118,500 +0.00(+3.13%)
Jul 21, 2023 0.0550 0.0570 0.0543 0.0543 42,000 +0.01(+16.03%)
Jul 20, 2023 0.0483 0.0505 0.0468 0.0468 4,600 +0.00(+1.74%)
Jul 19, 2023 0.0460 0.0460 0.0460 0.0460 10,000 -0.00(-9.80%)
Jul 14, 2023 0.0510 0 -0.00(-5.56%)
Jul 13, 2023 0.0540 0.0540 0.0540 0.0540 25,043 +0.00(+1.89%)
Jul 11, 2023 0.0530 1,000 -0.00(-5.36%)
Jul 10, 2023 0.0515 0.0571 0.0515 0.0560 67,925 +0.00(+2.19%)
Jul 07, 2023 0.0548 0.0548 0.0519 0.0548 145,950 +0.00(+0.74%)
Jul 06, 2023 0.0560 0.0560 0.0538 0.0544 66,387 -0.00(-3.72%)
Jul 05, 2023 0.0550 0.0570 0.0550 0.0565 105,917 +0.00(+2.73%)
Jul 03, 2023 0.0550 0.0550 0.0550 0.0550 7,183 -0.00(-2.14%)
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(+5.56%)
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.