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 UNCHANGED
Streaming Delayed Price Updated: 11:53 AM EDT, May 14, 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 29, 2019 0.0265 0.0265 0.0265 0.0265 2,000 +0.00(+0.00%)
Mar 27, 2019 0.0265 0.0265 0.0265 0 -0.00(-8.62%)
Mar 26, 2019 0.0290 0.0290 0.0290 0.0290 10,000 +0.01(+38.10%)
Mar 19, 2019 0.0210 0.0210 0.0210 0 -0.01(-20.75%)
Mar 14, 2019 0.0265 0.0265 0.0265 0 -0.00(-8.62%)
Mar 07, 2019 0.0290 0.0290 0.0290 0 -0.00(-14.45%)
Mar 05, 2019 0.0339 0.0339 0.0339 0 -0.00(-0.29%)
Mar 04, 2019 0.0348 0.0348 0.0340 0.0340 10,500 +0.00(+3.03%)
Mar 01, 2019 0.0350 0.0350 0.0330 0.0330 3,000 -0.00(-4.07%)
Feb 28, 2019 0.0344 0.0344 0.0344 0.0344 2,000 +0.01(+63.03%)
Feb 27, 2019 0.0211 0.0211 0.0211 0.0211 18,752 +0.00(+5.50%)
Feb 26, 2019 0.0200 0.0200 0.0200 0.0200 5,000 -0.00(-3.85%)
Feb 22, 2019 0.0208 0.0208 0.0208 0 -0.00(-17.79%)
Feb 15, 2019 0.0253 0.0253 0.0253 0 +0.00(+0.00%)
Feb 13, 2019 0.0253 0.0253 0.0253 0 +0.00(+10.00%)
Feb 12, 2019 0.0230 0.0230 0.0230 0.0230 5,000 +0.00(+0.00%)
Feb 07, 2019 0.0230 0.0230 0.0230 0 +0.00(+1.77%)
Feb 06, 2019 0.0226 0.0226 0.0226 0.0226 1,800 +0.00(+7.62%)
Feb 05, 2019 0.0219 0.0219 0.0210 0.0210 15,000 +0.00(+0.00%)
Feb 04, 2019 0.0210 0.0210 0.0210 0.0210 1,600 -0.01(-40.00%)
Jan 30, 2019 0.0350 0.0350 0.0350 0 -0.00(-7.16%)
Jan 28, 2019 0.0377 0.0377 0.0377 0 +0.00(+11.87%)
Jan 18, 2019 0.0337 0.0337 0.0337 0 +0.01(+22.55%)
Jan 14, 2019 0.0275 0.0275 0.0275 0 +0.02(+175.00%)
Dec 26, 2018 0.0100 0.0100 0.0100 0 -0.02(-66.67%)
Dec 24, 2018 0.0372 0.0372 0.0300 0.0300 22,700 -0.01(-19.14%)
Dec 21, 2018 0.0367 0.0371 0.0367 0.0371 7,000 -0.00(-4.38%)
Dec 07, 2018 0.0388 0.0388 0.0388 0 +0.00(+1.84%)
Dec 03, 2018 0.0381 0.0381 0.0381 0 -0.00(-1.55%)
Nov 30, 2018 0.0387 0.0387 0.0387 26,500 +0.00(+0.00%)
Nov 28, 2018 0.0387 0.0387 0.0387 0 -0.00(-3.25%)
Nov 23, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Nov 21, 2018 0.0500 0.0500 0.0500 0 +0.01(+16.01%)
Nov 20, 2018 0.0439 0.0439 0.0430 0.0431 95,870 -0.00(-10.40%)
Nov 19, 2018 0.0482 0.0482 0.0481 0.0481 41,300 +0.00(+1.05%)
Nov 16, 2018 0.0468 0.0476 0.0468 0.0476 6,000 -0.00(-4.80%)
Nov 15, 2018 0.0500 0.0500 0.0500 0.0500 100 +0.01(+13.64%)
Nov 12, 2018 0.0440 0.0440 0.0440 0 -0.01(-22.81%)
Nov 09, 2018 0.0670 0.0670 0.0440 0.0570 211,400 -0.01(-18.57%)
Nov 08, 2018 0.0690 0.0780 0.0640 0.0700 303,185 +0.00(+4.48%)
Nov 07, 2018 0.0450 0.0700 0.0430 0.0670 320,111 +0.02(+55.81%)
Nov 06, 2018 0.0382 0.0458 0.0370 0.0430 196,772 +0.00(+10.26%)
Nov 05, 2018 0.0380 0.0390 0.0360 0.0390 101,000 +0.00(+8.33%)
Nov 01, 2018 0.0360 0.0360 0.0360 0 -0.00(-2.70%)
Oct 24, 2018 0.0370 0.0370 0.0370 0 -0.00(-7.50%)
Oct 23, 2018 0.0470 0.0470 0.0400 0.0400 35,000 -0.01(-12.85%)
Oct 22, 2018 0.0410 0.0459 0.0410 0.0459 133,700 -0.00(-6.33%)
Sep 21, 2018 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Sep 19, 2018 0.0490 0.0490 0.0490 0 -0.01(-10.91%)
Sep 18, 2018 0.0453 0.0550 0.0453 0.0550 203,600 +0.00(+10.00%)
Aug 08, 2018 0.0500 0.0500 0.0500 0 -0.01(-18.83%)
Jul 19, 2018 0.0616 0.0616 0.0616 0 -0.00(-7.16%)
Jul 17, 2018 0.0664 0.0664 0.0664 0 +0.01(+27.35%)
Jul 11, 2018 0.0521 0.0521 0.0521 0 +0.00(+0.19%)
Jul 10, 2018 0.0520 0.0520 0.0520 0.0520 1,000 -0.01(-15.17%)
Jul 06, 2018 0.0613 0.0613 0.0613 0 +0.01(+9.46%)
Jul 05, 2018 0.0560 0.0560 0.0560 0.0560 4,000 -0.01(-8.45%)
Jun 27, 2018 0.0612 0.0612 0.0612 0 -0.00(-2.44%)
Jun 25, 2018 0.0627 0.0627 0.0627 0 -0.01(-12.55%)
Jun 20, 2018 0.0717 0.0717 0.0717 0 -0.01(-8.08%)
Jun 06, 2018 0.0780 0.0780 0.0780 0 -0.00(-1.14%)
Jun 04, 2018 0.0789 0.0789 0.0789 0 +0.02(+31.28%)
May 29, 2018 0.0601 0.0601 0.0601 0 -0.02(-27.50%)
May 25, 2018 0.0829 0.0829 0.0829 0 -0.00(-2.47%)
May 17, 2018 0.0850 0.0850 0.0850 0 -0.00(-2.30%)
May 16, 2018 0.0870 0.0870 0.0870 0.0870 2,000 +0.01(+9.99%)
May 08, 2018 0.0791 0.0791 0.0791 0 -0.01(-13.17%)
May 03, 2018 0.0911 0.0911 0.0911 0 -0.00(-4.11%)
May 02, 2018 0.0970 0.0970 0.0950 0.0950 50,230 -0.02(-15.13%)
Apr 30, 2018 0.1119 0.1119 0.1119 0 -0.01(-5.14%)
Apr 26, 2018 0.1180 0.1180 0.1180 0 +0.02(+20.29%)
Apr 18, 2018 0.0981 0.0981 0.0981 0 +0.00(+2.51%)
Apr 17, 2018 0.0957 0.0957 0.0957 0.0957 600 -0.00(-1.75%)
Apr 16, 2018 0.0974 0.0974 0.0974 0.0974 500 -0.02(-13.96%)
Apr 12, 2018 0.1132 0.1132 0.1132 0 +0.01(+14.11%)
Apr 10, 2018 0.0992 0.0992 0.0992 0 -0.00(-2.46%)
Apr 05, 2018 0.1017 0.1017 0.1017 0 +0.01(+13.63%)
Apr 04, 2018 0.0895 0.0895 0.0895 0.0895 6,500 -0.02(-16.36%)
Apr 03, 2018 0.1052 0.1070 0.1052 0.1070 2,367 +0.00(+0.00%)
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.