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

Datametrex Ai Limit (OP: DTMXF )

0.0172 -0.0017 (-8.99%)
Streaming Delayed Price Updated: 12:12 PM EDT, Apr 25, 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 (%)
Jun 30, 2021 0.1773 0.1773 0.1624 0.1717 22,284 +0.01(+3.19%)
Jun 29, 2021 0.1661 0.1664 0.1601 0.1664 34,100 -0.00(-2.23%)
Jun 28, 2021 0.1600 0.1702 0.1580 0.1702 100,931 +0.01(+6.37%)
Jun 25, 2021 0.1704 0.1704 0.1600 0.1600 4,660 -0.00(-2.62%)
Jun 24, 2021 0.1600 0.1670 0.1600 0.1643 45,440 -0.00(-2.55%)
Jun 23, 2021 0.1707 0.1745 0.1686 0.1686 57,410 -0.01(-3.38%)
Jun 22, 2021 0.1653 0.1745 0.1651 0.1745 107,875 +0.00(+2.95%)
Jun 21, 2021 0.1850 0.1853 0.1695 0.1695 136,501 -0.02(-10.74%)
Jun 18, 2021 0.1900 0.1929 0.1832 0.1899 32,457 +0.00(+0.85%)
Jun 17, 2021 0.1906 0.1945 0.1850 0.1883 56,200 +0.02(+14.82%)
Jun 16, 2021 0.1750 0.1750 0.1640 0.1640 19,418 -0.01(-4.37%)
Jun 15, 2021 0.1950 0.1950 0.1650 0.1715 57,760 -0.01(-6.28%)
Jun 14, 2021 0.1845 0.1900 0.1820 0.1830 42,542 -0.00(-0.81%)
Jun 11, 2021 0.1823 0.1845 0.1823 0.1845 5,550 -0.00(-0.59%)
Jun 10, 2021 0.1900 0.1913 0.1856 0.1856 64,480 -0.01(-6.26%)
Jun 09, 2021 0.1901 0.1980 0.1901 0.1980 4,650 +0.00(+2.33%)
Jun 08, 2021 0.1975 0.2028 0.1935 0.1935 132,059 -0.00(-2.47%)
Jun 07, 2021 0.2100 0.2100 0.1945 0.1984 158,819 -0.01(-5.88%)
Jun 04, 2021 0.2100 0.2153 0.2061 0.2108 4,948 +0.00(+2.28%)
Jun 03, 2021 0.2130 0.2130 0.1950 0.2061 98,858 -0.01(-3.56%)
Jun 02, 2021 0.2100 0.2162 0.2060 0.2137 49,416 +0.00(+1.76%)
Jun 01, 2021 0.2368 0.2500 0.2100 0.2100 167,762 -0.03(-13.40%)
May 28, 2021 0.2362 0.2445 0.2362 0.2425 15,528 +0.01(+3.32%)
May 27, 2021 0.2300 0.2348 0.2300 0.2347 75,708 +0.00(+1.73%)
May 26, 2021 0.2268 0.2357 0.2268 0.2307 118,350 +0.01(+4.34%)
May 25, 2021 0.2270 0.2270 0.2191 0.2211 118,973 +0.00(+0.50%)
May 24, 2021 0.2430 0.2430 0.2150 0.2200 28,260 +0.00(+1.80%)
May 21, 2021 0.2155 0.2161 0.2109 0.2161 72,679 +0.02(+12.85%)
May 19, 2021 0.1915 0.1915 0.1915 0 +0.00(+0.79%)
May 18, 2021 0.1880 0.1930 0.1880 0.1900 1,850 -0.00(-1.30%)
May 17, 2021 0.1917 0.1925 0.1865 0.1925 6,720 +0.00(+1.26%)
May 14, 2021 0.1921 0.1921 0.1812 0.1901 55,250 +0.00(+0.58%)
May 13, 2021 0.1853 0.1946 0.1829 0.1890 245,141 +0.01(+4.30%)
May 12, 2021 0.1861 0.1910 0.1771 0.1812 42,149 -0.00(-1.15%)
May 11, 2021 0.1820 0.1833 0.1730 0.1833 124,597 -0.01(-3.58%)
May 10, 2021 0.1990 0.1990 0.1858 0.1901 152,430 -0.00(-2.46%)
May 07, 2021 0.2006 0.2006 0.1929 0.1949 20,612 -0.01(-4.79%)
May 06, 2021 0.2163 0.2163 0.2000 0.2047 25,519 +0.00(+2.25%)
May 05, 2021 0.2001 0.2080 0.1973 0.2002 111,288 +0.00(+0.10%)
May 04, 2021 0.2050 0.2081 0.1950 0.2000 109,394 -0.01(-4.76%)
May 03, 2021 0.2250 0.2310 0.2100 0.2100 314,375 -0.02(-10.64%)
Apr 30, 2021 0.2461 0.2500 0.2350 0.2350 164,400 -0.00(-0.72%)
Apr 29, 2021 0.2478 0.2478 0.2243 0.2367 182,335 -0.00(-1.37%)
Apr 28, 2021 0.2445 0.2471 0.2340 0.2400 143,179 -0.01(-2.40%)
Apr 27, 2021 0.2505 0.2527 0.2340 0.2459 121,231 -0.01(-2.03%)
Apr 26, 2021 0.2525 0.2525 0.2271 0.2510 355,195 +0.02(+10.52%)
Apr 23, 2021 0.2083 0.2319 0.2083 0.2271 43,900 +0.01(+5.04%)
Apr 22, 2021 0.2237 0.2428 0.2162 0.2162 67,244 -0.01(-3.35%)
Apr 21, 2021 0.1970 0.2237 0.1966 0.2237 111,253 +0.03(+17.06%)
Apr 20, 2021 0.2071 0.2071 0.1911 0.1911 15,061 -0.00(-2.25%)
Apr 19, 2021 0.1850 0.1955 0.1764 0.1955 293,239 +0.01(+2.89%)
Apr 16, 2021 0.1831 0.1915 0.1801 0.1900 97,100 +0.00(+0.00%)
Apr 15, 2021 0.1888 0.1957 0.1835 0.1900 132,648 +0.01(+4.91%)
Apr 14, 2021 0.1958 0.1958 0.1811 0.1811 28,306 -0.01(-6.70%)
Apr 13, 2021 0.1830 0.1952 0.1800 0.1941 22,375 +0.01(+7.83%)
Apr 12, 2021 0.1850 0.1999 0.1800 0.1800 138,929 -0.01(-5.96%)
Apr 09, 2021 0.1900 0.1914 0.1772 0.1914 33,700 +0.00(+0.74%)
Apr 08, 2021 0.1863 0.1900 0.1757 0.1900 144,529 +0.01(+3.04%)
Apr 07, 2021 0.1858 0.1859 0.1747 0.1844 73,725 +0.00(+0.22%)
Apr 06, 2021 0.1869 0.1910 0.1755 0.1840 36,600 -0.00(-1.81%)
Apr 05, 2021 0.1863 0.2000 0.1761 0.1874 70,010 +0.01(+4.11%)
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.