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

Datametrex Ai Limit (OP: DTMXF )

0.0119 +0.0007 (+6.25%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 3, 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 (%)
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%)
Apr 03, 2023 0.0661 0.0661 0.0661 0.0661 1,288 +0.01(+8.36%)
Mar 31, 2023 0.0635 0.0635 0.0610 0.0610 700 -0.01(-7.58%)
Mar 30, 2023 0.0650 0.0660 0.0630 0.0660 121,626 -0.00(-0.15%)
Mar 29, 2023 0.0661 0.0661 0.0661 0.0661 7,000 +0.00(+0.15%)
Mar 28, 2023 0.0654 0.0660 0.0654 0.0660 3,250 +0.00(+0.00%)
Mar 27, 2023 0.0660 0.0660 0.0649 0.0660 3,100 +0.00(+5.43%)
Mar 24, 2023 0.0655 0.0661 0.0607 0.0626 61,290 -0.00(-4.57%)
Mar 23, 2023 0.0695 0.0704 0.0656 0.0656 80,843 -0.00(-3.10%)
Mar 22, 2023 0.0653 0.0706 0.0600 0.0677 61,474 -0.00(-5.71%)
Mar 21, 2023 0.0647 0.0718 0.0647 0.0718 6,425 +0.00(+5.90%)
Mar 20, 2023 0.0685 0.0685 0.0678 0.0678 9,015 -0.01(-7.76%)
Mar 17, 2023 0.0735 0.0735 0.0735 0.0735 100 +0.00(+5.15%)
Mar 16, 2023 0.0653 0.0699 0.0653 0.0699 12,750 +0.00(+7.04%)
Mar 15, 2023 0.0696 0.0696 0.0653 0.0653 10,133 +0.00(+0.31%)
Mar 14, 2023 0.0652 0.0701 0.0651 0.0651 142,311 -0.00(-5.92%)
Mar 13, 2023 0.0669 0.0735 0.0669 0.0692 22,777 -0.00(-4.95%)
Mar 10, 2023 0.0741 0.0777 0.0728 0.0728 14,650 -0.01(-6.55%)
Mar 09, 2023 0.0776 0.0779 0.0776 0.0779 10,020 -0.00(-4.77%)
Mar 07, 2023 0.0818 1,130 +0.00(+3.15%)
Mar 06, 2023 0.0777 0.0793 0.0777 0.0793 9,100 -0.00(-0.38%)
Mar 03, 2023 0.0781 0.0823 0.0758 0.0796 26,571 -0.00(-2.69%)
Mar 02, 2023 0.0830 0.0830 0.0789 0.0818 40,250 -0.00(-2.62%)
Mar 01, 2023 0.0851 0.0851 0.0820 0.0840 11,502 -0.00(-0.47%)
Feb 28, 2023 0.0950 0.0950 0.0810 0.0844 110,587 +0.00(+5.63%)
Feb 27, 2023 0.0900 0.0965 0.0784 0.0799 74,515 -0.01(-11.22%)
Feb 24, 2023 0.0896 0.0900 0.0886 0.0900 18,641 +0.01(+7.02%)
Feb 23, 2023 0.1000 0.1000 0.0841 0.0841 106,450 -0.01(-13.03%)
Feb 22, 2023 0.0940 0.0967 0.0928 0.0967 11,817 +0.01(+8.65%)
Feb 21, 2023 0.0938 0.0938 0.0863 0.0890 133,708 -0.01(-6.02%)
Feb 17, 2023 0.0938 0.0956 0.0938 0.0947 24,159 +0.00(+0.53%)
Feb 16, 2023 0.0972 0.0987 0.0930 0.0942 410,087 -0.01(-7.19%)
Feb 15, 2023 0.1017 0.1017 0.0966 0.1015 89,690 +0.01(+9.38%)
Feb 14, 2023 0.0960 0.1000 0.0917 0.0928 17,619 -0.00(-4.62%)
Feb 13, 2023 0.1200 0.1200 0.0937 0.0973 22,100 -0.01(-7.86%)
Feb 10, 2023 0.1168 0.1168 0.1056 0.1056 46,811 -0.01(-5.97%)
Feb 09, 2023 0.1066 0.1125 0.0990 0.1123 60,615 +0.01(+14.71%)
Feb 08, 2023 0.1310 0.1310 0.0967 0.0979 452,430 -0.02(-18.35%)
Feb 07, 2023 0.1190 0.1271 0.1100 0.1199 232,445 +0.01(+11.95%)
Feb 06, 2023 0.1036 0.1200 0.1036 0.1071 42,429 -0.00(-1.65%)
Feb 03, 2023 0.0990 0.1110 0.0990 0.1089 127,826 +0.01(+14.63%)
Feb 02, 2023 0.0927 0.0982 0.0923 0.0950 74,985 +0.01(+6.03%)
Feb 01, 2023 0.0800 0.0900 0.0800 0.0896 25,925 +0.01(+14.14%)
Jan 31, 2023 0.0789 0.0789 0.0785 0.0785 165,000 -0.00(-0.63%)
Jan 30, 2023 0.0756 0.0795 0.0658 0.0790 117,955 +0.01(+12.86%)
Jan 27, 2023 0.0700 0.0700 0.0700 0.0700 1,100 -0.00(-1.69%)
Jan 26, 2023 0.0762 0.0762 0.0712 0.0712 39,048 -0.00(-3.13%)
Jan 24, 2023 0.0735 0 +0.00(+1.38%)
Jan 23, 2023 0.0725 0.0725 0.0725 0.0725 6,000 -0.00(-5.84%)
Jan 20, 2023 0.0770 0.0770 0.0770 0.0770 64,000 +0.00(+6.50%)
Jan 19, 2023 0.0723 0.0723 0.0723 0.0723 200 +0.00(+1.12%)
Jan 18, 2023 0.0713 0.0715 0.0710 0.0715 54,052 +0.00(+2.14%)
Jan 17, 2023 0.0665 0.0700 0.0665 0.0700 21,000 +0.01(+16.67%)
Jan 11, 2023 0.0600 0 +0.01(+17.19%)
Jan 10, 2023 0.0512 0.0512 0.0512 0.0512 18,602 -0.00(-3.58%)
Jan 09, 2023 0.0531 0.0531 0.0531 0.0531 1,000 -0.00(-1.48%)
Jan 06, 2023 0.0510 0.0565 0.0510 0.0539 24,000 +0.00(+8.02%)
Jan 04, 2023 0.0499 0 -0.00(-4.77%)
Dec 30, 2022 0.0524 0 +0.00(+2.75%)
Dec 29, 2022 0.0515 0.0515 0.0510 0.0510 9,900 -0.00(-0.58%)
Dec 28, 2022 0.0519 0.0530 0.0508 0.0513 3,850 -0.00(-3.57%)
Dec 23, 2022 0.0532 0 +0.00(+7.91%)
Dec 22, 2022 0.0493 0.0493 0.0493 0.0493 6,000 -0.00(-8.19%)
Dec 21, 2022 0.0441 0.0555 0.0441 0.0537 58,582 +0.00(+2.29%)
Dec 20, 2022 0.0525 0.0534 0.0507 0.0525 243,000 +0.00(+3.55%)
Dec 19, 2022 0.0507 0.0528 0.0507 0.0507 22,500 +0.00(+0.60%)
Dec 16, 2022 0.0504 0.0504 0.0504 0.0504 3,440 -0.00(-8.36%)
Dec 15, 2022 0.0550 0.0550 0.0550 0.0550 9,020 +0.00(+0.00%)
Dec 14, 2022 0.0545 0.0550 0.0545 0.0550 40,200 -0.00(-8.18%)
Dec 13, 2022 0.0599 0.0599 0.0599 0.0599 11,000 +0.01(+10.72%)
Dec 12, 2022 0.0541 0.0541 0.0541 0.0541 4,000 -0.00(-0.37%)
Dec 09, 2022 0.0574 0.0574 0.0543 0.0543 15,049 -0.00(-4.90%)
Dec 08, 2022 0.0575 0.0575 0.0551 0.0571 2,800 -0.00(-3.87%)
Dec 07, 2022 0.0580 0.0594 0.0543 0.0594 58,984 +0.00(+4.21%)
Dec 06, 2022 0.0570 0.0570 0.0570 0.0570 3,240 -0.00(-3.23%)
Dec 05, 2022 0.0577 0.0589 0.0577 0.0589 900 -0.00(-2.81%)
Dec 02, 2022 0.0606 0.0606 0.0606 0.0606 25,000 -0.00(-4.87%)
Dec 01, 2022 0.0612 0.0637 0.0612 0.0637 1,000 +0.01(+16.24%)
Nov 29, 2022 0.0548 20 -0.01(-13.97%)
Nov 28, 2022 0.0634 0.0639 0.0634 0.0637 20,420 -0.00(-0.47%)
Nov 25, 2022 0.0625 0.0644 0.0615 0.0640 35,540 +0.00(+6.67%)
Nov 23, 2022 0.0600 0.0600 0.0600 0.0600 15,467 -0.00(-3.23%)
Nov 22, 2022 0.0620 0.0620 0.0620 0.0620 2,549 -0.00(-2.97%)
Nov 21, 2022 0.0639 0.0639 0.0620 0.0639 49,000 -0.00(-0.31%)
Nov 18, 2022 0.0609 0.0641 0.0584 0.0641 4,650 +0.00(+0.16%)
Nov 17, 2022 0.0640 0.0640 0.0640 0.0640 16,000 -0.00(-0.62%)
Nov 16, 2022 0.0615 0.0646 0.0615 0.0644 11,550 +0.00(+0.16%)
Nov 15, 2022 0.0680 0.0700 0.0643 0.0643 10,918 -0.00(-0.62%)
Nov 14, 2022 0.0647 0.0647 0.0647 0.0647 1,000 +0.00(+2.86%)
Nov 11, 2022 0.0647 0.0647 0.0629 0.0629 3,500 +0.00(+1.78%)
Nov 10, 2022 0.0641 0.0642 0.0613 0.0618 4,950 -0.01(-8.71%)
Nov 08, 2022 0.0677 70 -0.00(-1.88%)
Nov 07, 2022 0.0647 0.0711 0.0625 0.0690 39,800 +0.01(+11.83%)
Nov 04, 2022 0.0616 0.0640 0.0605 0.0617 71,341 -0.00(-7.22%)
Nov 03, 2022 0.0609 0.0665 0.0607 0.0665 83,473 +0.00(+2.31%)
Nov 02, 2022 0.0667 0.0667 0.0636 0.0650 18,731 +0.00(+1.72%)
Nov 01, 2022 0.0670 0.0680 0.0639 0.0639 10,660 -0.00(-5.61%)
Oct 31, 2022 0.0678 0.0678 0.0677 0.0677 10,143 -0.01(-9.73%)
Oct 28, 2022 0.0720 0.0750 0.0709 0.0750 39,410 +0.00(+4.60%)
Oct 27, 2022 0.0775 0.0781 0.0717 0.0717 69,845 -0.00(-3.11%)
Oct 26, 2022 0.0740 0.0740 0.0740 0.0740 10,025 +0.00(+0.14%)
Oct 25, 2022 0.0682 0.0739 0.0682 0.0739 8,966 +0.01(+9.64%)
Oct 24, 2022 0.0673 0.0674 0.0668 0.0674 17,291 -0.00(-1.75%)
Oct 21, 2022 0.0686 0.0686 0.0670 0.0686 2,465 -0.00(-3.52%)
Oct 20, 2022 0.0740 0.0740 0.0683 0.0711 19,700 -0.00(-3.00%)
Oct 19, 2022 0.0758 0.0758 0.0733 0.0733 17,434 -0.00(-2.14%)
Oct 18, 2022 0.0741 0.0768 0.0720 0.0749 261,185 +0.00(+6.39%)
Oct 17, 2022 0.0700 0.0704 0.0700 0.0704 2,518 +0.00(+2.03%)
Oct 14, 2022 0.0749 0.0749 0.0630 0.0690 276,009 +0.01(+14.62%)
Oct 13, 2022 0.0550 0.0602 0.0460 0.0602 19,150 +0.01(+10.87%)
Oct 12, 2022 0.0562 0.0587 0.0537 0.0543 34,711 -0.01(-11.42%)
Oct 10, 2022 0.0613 0 -0.00(-2.23%)
Oct 07, 2022 0.0567 0.0632 0.0566 0.0627 14,795 +0.01(+11.76%)
Oct 06, 2022 0.0604 0.0604 0.0561 0.0561 7,042 -0.01(-10.67%)
Oct 05, 2022 0.0680 0.0680 0.0628 0.0628 1,961 +0.00(+3.80%)
Oct 04, 2022 0.0605 0.0605 0.0605 0.0605 500 +0.00(+4.31%)
Oct 03, 2022 0.0600 0.0600 0.0580 0.0580 89,073 -0.00(-3.33%)
Sep 30, 2022 0.0633 0.0660 0.0600 0.0600 30,291 -0.01(-8.40%)
Sep 28, 2022 0.0655 1,000 +0.00(+8.09%)
Sep 27, 2022 0.0632 0.0635 0.0603 0.0606 7,550 +0.01(+12.22%)
Sep 26, 2022 0.0609 0.0640 0.0540 0.0540 11,965 -0.01(-13.74%)
Sep 23, 2022 0.0679 0.0679 0.0565 0.0626 86,782 +0.00(+1.95%)
Sep 22, 2022 0.0600 0.0614 0.0528 0.0614 2,800 +0.00(+5.50%)
Sep 21, 2022 0.0690 0.0690 0.0582 0.0582 16,000 -0.00(-5.37%)
Sep 16, 2022 0.0615 0 +0.00(+1.65%)
Sep 15, 2022 0.0610 0.0613 0.0600 0.0605 61,565 -0.00(-3.51%)
Sep 14, 2022 0.0589 0.0652 0.0588 0.0627 9,500 -0.00(-3.83%)
Sep 13, 2022 0.0629 0.0660 0.0629 0.0652 2,272 +0.00(+7.06%)
Sep 12, 2022 0.0630 0.0630 0.0609 0.0609 11,371 -0.00(-7.16%)
Sep 09, 2022 0.0664 0.0664 0.0588 0.0656 22,745 +0.01(+11.56%)
Sep 08, 2022 0.0608 0.0651 0.0588 0.0588 16,680 -0.00(-2.00%)
Sep 07, 2022 0.0650 0.0650 0.0600 0.0600 16,000 -0.00(-5.21%)
Sep 06, 2022 0.0619 0.0664 0.0619 0.0633 28,500 -0.01(-7.59%)
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.