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

Datametrex Ai Limit (OP: DTMXF )

0.0133 UNCHANGED
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 29, 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 (%)
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%)
Apr 02, 2018 0.1100 0.1100 0.1006 0.1070 23,900 -0.00(-1.47%)
Mar 28, 2018 0.1086 0.1086 0.1086 0 -0.01(-10.43%)
Mar 27, 2018 0.1000 0.1290 0.1000 0.1212 17,965 +0.02(+21.25%)
Mar 26, 2018 0.1010 0.1010 0.1000 0.1000 8,100 +0.01(+11.11%)
Mar 22, 2018 0.0900 0.0900 0.0900 0 -0.02(-18.11%)
Mar 21, 2018 0.1099 0.1099 0.1099 0.1099 5,000 +0.00(+1.67%)
Mar 16, 2018 0.1081 0.1081 0.1081 0 -0.00(-2.61%)
Mar 14, 2018 0.1110 0.1110 0.1110 0 -0.01(-4.39%)
Mar 13, 2018 0.1161 0.1161 0.1161 0.1161 1,250 -0.00(-2.35%)
Mar 12, 2018 0.1189 0.1189 0.1189 0.1189 10,020 -0.01(-6.08%)
Mar 09, 2018 0.1266 0.1266 0.1266 0.1266 1,000 -0.01(-5.80%)
Mar 07, 2018 0.1344 0.1344 0.1344 0 -0.02(-12.27%)
Mar 06, 2018 0.1509 0.1532 0.1509 0.1532 36,000 -0.00(-0.52%)
Mar 05, 2018 0.1540 0.1540 0.1540 0.1540 500 -0.01(-8.61%)
Mar 02, 2018 0.1682 0.1685 0.1682 0.1685 4,190 -0.00(-1.86%)
Feb 28, 2018 0.1717 0.1717 0.1717 0 -0.00(-1.55%)
Feb 26, 2018 0.1744 0.1744 0.1744 0 +0.02(+10.38%)
Feb 23, 2018 0.1559 0.1580 0.1559 0.1580 26,088 +0.00(+1.67%)
Feb 22, 2018 0.1714 0.1714 0.1554 0.1554 4,000 -0.03(-17.12%)
Feb 21, 2018 0.1936 0.1936 0.1836 0.1875 26,052 -0.00(-2.50%)
Feb 20, 2018 0.1923 0.1923 0.1923 0.1923 2,000 -0.00(-2.44%)
Feb 14, 2018 0.1971 0.1971 0.1971 0 -0.01(-4.55%)
Feb 13, 2018 0.2065 0.2065 0.2065 0.2065 1,575 +0.05(+28.18%)
Feb 08, 2018 0.1611 0.1611 0.1611 0 -0.01(-4.67%)
Feb 07, 2018 0.1690 0.1690 0.1690 0.1690 117 +0.00(+2.11%)
Feb 06, 2018 0.1638 0.1655 0.1638 0.1655 2,000 -0.00(-2.30%)
Feb 05, 2018 0.1694 0.1694 0.1694 0.1694 4,000 +0.00(+1.13%)
Feb 02, 2018 0.1820 0.1891 0.1675 0.1675 8,975 -0.04(-18.49%)
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.