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

Datametrex Ai Limit (OP: DTMXF )

0.0145 UNCHANGED
Streaming Delayed Price Updated: 1:47 PM EDT, May 7, 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 (%)
Jul 30, 2021 0.1408 0.1408 0.1408 0.1408 30,007 +0.00(+2.70%)
Jul 29, 2021 0.1364 0.1409 0.1364 0.1371 8,250 -0.00(-1.15%)
Jul 28, 2021 0.1500 0.1500 0.1387 0.1387 24,401 -0.02(-11.32%)
Jul 26, 2021 0.1564 0.1564 0.1564 0 -0.00(-0.06%)
Jul 23, 2021 0.1501 0.1597 0.1501 0.1565 41,850 +0.00(+2.42%)
Jul 22, 2021 0.1528 0.1570 0.1528 0.1528 25,512 +0.00(+0.46%)
Jul 21, 2021 0.1595 0.1600 0.1521 0.1521 3,600 +0.00(+0.07%)
Jul 20, 2021 0.1535 0.1542 0.1520 0.1520 30,650 -0.00(-0.13%)
Jul 19, 2021 0.1790 0.1790 0.1522 0.1522 31,160 -0.01(-4.16%)
Jul 16, 2021 0.1600 0.1600 0.1588 0.1588 35,137 +0.01(+3.25%)
Jul 15, 2021 0.1540 0.1607 0.1538 0.1538 30,023 -0.00(-1.09%)
Jul 14, 2021 0.1605 0.1605 0.1555 0.1555 37,864 +0.00(+0.19%)
Jul 13, 2021 0.1560 0.1603 0.1552 0.1552 85,080 -0.00(-3.06%)
Jul 12, 2021 0.1595 0.1601 0.1580 0.1601 14,222 +0.01(+3.83%)
Jul 09, 2021 0.1542 0.1542 0.1542 0.1542 1,000 +0.00(+1.45%)
Jul 08, 2021 0.1540 0.1589 0.1468 0.1520 187,334 -0.00(-2.38%)
Jul 07, 2021 0.1612 0.1613 0.1557 0.1557 32,325 -0.01(-3.29%)
Jul 06, 2021 0.1640 0.1640 0.1581 0.1610 15,715 -0.00(-0.37%)
Jul 02, 2021 0.1635 0.1637 0.1616 0.1616 16,320 -0.01(-6.21%)
Jul 01, 2021 0.1718 0.1725 0.1718 0.1723 675 +0.00(+0.35%)
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%)
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.