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, 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%)
Apr 01, 2021 0.1865 0.1908 0.1675 0.1800 32,700 -0.01(-3.59%)
Mar 31, 2021 0.1790 0.1870 0.1718 0.1867 34,745 +0.00(+2.58%)
Mar 30, 2021 0.1937 0.1937 0.1747 0.1820 53,964 -0.02(-8.86%)
Mar 29, 2021 0.1946 0.2450 0.1847 0.1997 73,829 +0.00(+2.52%)
Mar 26, 2021 0.1949 0.1949 0.1831 0.1948 16,500 +0.00(+1.04%)
Mar 25, 2021 0.1867 0.1928 0.1751 0.1928 204,890 +0.00(+2.55%)
Mar 24, 2021 0.2052 0.2067 0.1800 0.1880 133,963 -0.01(-6.00%)
Mar 23, 2021 0.1934 0.2550 0.1741 0.2000 205,863 +0.00(+0.00%)
Mar 22, 2021 0.1796 0.2154 0.1796 0.2000 199,027 +0.05(+32.89%)
Mar 19, 2021 0.1713 0.1713 0.1502 0.1505 55,600 -0.01(-7.04%)
Mar 18, 2021 0.1700 0.1700 0.1502 0.1619 160,723 +0.00(+1.19%)
Mar 17, 2021 0.1620 0.1950 0.1600 0.1600 142,234 -0.00(-0.62%)
Mar 16, 2021 0.1804 0.1804 0.1610 0.1610 83,925 -0.02(-10.70%)
Mar 15, 2021 0.1880 0.1919 0.1729 0.1803 16,400 +0.00(+0.17%)
Mar 12, 2021 0.1998 0.1999 0.1800 0.1800 44,000 -0.00(-1.37%)
Mar 11, 2021 0.1900 0.2000 0.1600 0.1825 120,240 -0.02(-8.70%)
Mar 10, 2021 0.2086 0.2200 0.1888 0.1999 68,059 +0.01(+3.36%)
Mar 09, 2021 0.1889 0.2000 0.1787 0.1934 28,615 +0.00(+2.06%)
Mar 08, 2021 0.1977 0.1977 0.1768 0.1895 106,355 -0.00(-0.26%)
Mar 05, 2021 0.2090 0.2200 0.1560 0.1900 214,100 -0.01(-5.89%)
Mar 04, 2021 0.2200 0.2200 0.1890 0.2019 200,432 -0.02(-8.23%)
Mar 03, 2021 0.2462 0.2500 0.2200 0.2200 221,076 -0.03(-12.00%)
Mar 02, 2021 0.2609 0.2629 0.2300 0.2500 118,870 +0.01(+2.04%)
Mar 01, 2021 0.2561 0.3129 0.2389 0.2450 277,130 +0.03(+13.95%)
Feb 26, 2021 0.2489 0.2489 0.2025 0.2150 152,100 -0.02(-6.68%)
Feb 25, 2021 0.2800 0.2800 0.2260 0.2304 283,424 -0.02(-9.65%)
Feb 24, 2021 0.2500 0.2650 0.2400 0.2550 240,775 +0.01(+4.77%)
Feb 23, 2021 0.2817 0.2933 0.1560 0.2434 517,667 -0.03(-9.85%)
Feb 22, 2021 0.1736 0.2700 0.1600 0.2700 622,289 +0.11(+73.63%)
Feb 19, 2021 0.1671 0.1747 0.1555 0.1555 137,200 -0.01(-5.30%)
Feb 18, 2021 0.1799 0.1900 0.1480 0.1642 224,364 -0.02(-8.73%)
Feb 17, 2021 0.1495 0.1922 0.1419 0.1799 464,318 +0.04(+25.80%)
Feb 16, 2021 0.1359 0.1495 0.1200 0.1430 355,286 +0.00(+2.14%)
Feb 12, 2021 0.1359 0.1412 0.1200 0.1400 153,700 +0.00(+0.36%)
Feb 11, 2021 0.1500 0.1500 0.1266 0.1395 76,962 +0.01(+10.45%)
Feb 10, 2021 0.1500 0.1500 0.1262 0.1263 121,811 -0.01(-9.79%)
Feb 09, 2021 0.1391 0.1500 0.1280 0.1400 353,928 -0.01(-3.51%)
Feb 08, 2021 0.1300 0.1500 0.1200 0.1451 216,990 +0.02(+11.53%)
Feb 05, 2021 0.1300 0.1500 0.1282 0.1301 40,800 -0.00(-0.31%)
Feb 04, 2021 0.1450 0.1500 0.1294 0.1305 64,382 -0.01(-6.79%)
Feb 03, 2021 0.1419 0.1600 0.1322 0.1400 181,767 +0.02(+15.61%)
Feb 02, 2021 0.1144 0.1300 0.1144 0.1211 121,595 +0.01(+10.09%)
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.