Skip to main content

Datametrex Ai Limit (OP: DTMXF )

0.0188 -0.0004 (-2.08%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.