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

Datametrex Ai Limit (OP: DTMXF )

0.0037 -0.0029 (-43.94%)
Streaming Delayed Price Updated: 1:35 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.0058 0.0063 0.0037 0.0037 310,546 -0.00(-43.94%)
Dec 19, 2024 0.0066 0.0066 0.0066 0.0066 150,555 +0.00(+20.00%)
Dec 18, 2024 0.0064 0.0064 0.0053 0.0055 480,175 -0.00(-16.67%)
Dec 17, 2024 0.0055 0.0066 0.0052 0.0066 30,249 +0.00(+10.00%)
Dec 16, 2024 0.0065 0.0067 0.0060 0.0060 536,117 -0.00(-7.69%)
Dec 13, 2024 0.0069 0.0071 0.0064 0.0065 69,033 +0.00(+4.84%)
Dec 12, 2024 0.0052 0.0062 0.0046 0.0062 30,580 +0.00(+0.00%)
Dec 11, 2024 0.0062 0.0062 0.0062 0.0062 100 +0.00(+63.16%)
Dec 10, 2024 0.0066 0.0066 0.0038 0.0038 16,000 -0.00(-30.91%)
Dec 09, 2024 0.0055 0.0055 0.0055 0.0055 100 -0.00(-1.79%)
Dec 06, 2024 0.0056 0.0056 0.0056 0.0056 300 +0.00(+3.70%)
Dec 05, 2024 0.0054 0.0054 0.0054 0.0054 240 +0.00(+8.00%)
Dec 04, 2024 0.0060 0.0069 0.0039 0.0050 36,839 -0.00(-27.54%)
Dec 03, 2024 0.0056 0.0069 0.0040 0.0069 68,000 +0.00(+25.45%)
Dec 02, 2024 0.0040 0.0062 0.0040 0.0055 67,721 +0.00(+25.00%)
Nov 26, 2024 0.0044 80 -0.00(-15.38%)
Nov 25, 2024 0.0052 0.0052 0.0052 0.0052 2,400 +0.00(+0.00%)
Nov 22, 2024 0.0069 0.0069 0.0052 0.0052 19,274 -0.00(-24.64%)
Nov 21, 2024 0.0045 0.0069 0.0045 0.0069 23,550 +0.00(+30.19%)
Nov 20, 2024 0.0055 0.0077 0.0046 0.0053 566,480 +0.00(+10.42%)
Nov 19, 2024 0.0035 0.0048 0.0035 0.0048 1,130,330 +0.00(+6.67%)
Nov 18, 2024 0.0044 0.0045 0.0038 0.0045 938,670 +0.00(+18.42%)
Nov 15, 2024 0.0038 0.0038 0.0038 0.0038 3,500 -0.00(-30.91%)
Nov 14, 2024 0.0031 0.0055 0.0031 0.0055 751,484 +0.00(+44.74%)
Nov 13, 2024 0.0040 0.0040 0.0035 0.0038 300,000 +0.00(+8.57%)
Nov 12, 2024 0.0039 0.0044 0.0030 0.0035 150,200 +0.00(+12.90%)
Nov 11, 2024 0.0031 0.0031 0.0031 0.0031 167,200 -0.00(-46.55%)
Nov 08, 2024 0.0067 0.0070 0.0058 0.0058 280,000 -0.00(-3.33%)
Nov 07, 2024 0.0060 0.0067 0.0056 0.0060 120,916 +0.00(+15.38%)
Nov 06, 2024 0.0050 0.0069 0.0050 0.0052 21,554 +0.00(+8.33%)
Nov 01, 2024 0.0048 0 -0.00(-2.04%)
Oct 29, 2024 0.0049 0 -0.00(-26.87%)
Oct 28, 2024 0.0067 0.0067 0.0067 0.0067 20,000 +0.00(+26.42%)
Oct 25, 2024 0.0072 0.0072 0.0053 0.0053 86,051 -0.00(-1.85%)
Oct 24, 2024 0.0054 0.0054 0.0054 0.0054 1,800 -0.00(-1.82%)
Oct 22, 2024 0.0055 0 -0.00(-12.70%)
Oct 21, 2024 0.0075 0.0075 0.0063 0.0063 4,850 -0.00(-8.70%)
Oct 18, 2024 0.0059 0.0073 0.0055 0.0069 70,030 +0.00(+25.45%)
Oct 17, 2024 0.0066 0.0066 0.0052 0.0055 35,978 -0.00(-3.51%)
Oct 16, 2024 0.0057 0.0057 0.0039 0.0057 8,500 +0.00(+7.55%)
Oct 15, 2024 0.0053 0.0053 0.0053 0.0053 15,000 -0.00(-22.06%)
Oct 14, 2024 0.0068 0.0068 0.0068 0.0068 17,352 +0.00(+1.49%)
Oct 11, 2024 0.0040 0.0067 0.0039 0.0067 363,000 +0.00(+116.13%)
Oct 10, 2024 0.0031 0.0031 0.0031 0.0031 40,000 -0.00(-22.50%)
Oct 09, 2024 0.0042 0.0042 0.0040 0.0040 273,875 -0.00(-20.00%)
Oct 08, 2024 0.0073 0.0073 0.0050 0.0050 121,100 +0.00(+19.05%)
Oct 07, 2024 0.0083 0.0107 0.0042 0.0042 184,653 +0.00(+0.00%)
Oct 04, 2024 0.0059 0.0059 0.0042 0.0042 309,949 -0.00(-17.65%)
Oct 03, 2024 0.0051 0.0051 0.0051 0.0051 20,000 -0.00(-21.54%)
Oct 02, 2024 0.0065 0.0065 0.0065 0.0065 10,000 +0.00(+4.84%)
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 and Conditions.