Skip to main content

Datametrex Ai Limit (OP: DTMXF )

0.0230 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 0.0263 0.0286 0.0230 0.0230 215,745 -0.01(-19.58%)
Mar 15, 2024 0.0263 0.0293 0.0263 0.0286 29,530 -0.00(-0.69%)
Mar 14, 2024 0.0282 0.0288 0.0275 0.0288 164,854 -0.00(-3.68%)
Mar 13, 2024 0.0263 0.0300 0.0263 0.0299 82,469 -0.00(-1.32%)
Mar 12, 2024 0.0310 0.0310 0.0278 0.0303 353,612 +0.00(+4.12%)
Mar 11, 2024 0.0220 0.0315 0.0220 0.0291 369,905 +0.01(+37.91%)
Mar 08, 2024 0.0261 0.0261 0.0211 0.0211 264,577 +0.00(+5.50%)
Mar 07, 2024 0.0222 0.0261 0.0200 0.0200 490,349 -0.00(-9.91%)
Mar 06, 2024 0.0222 0.0226 0.0202 0.0222 318,000 +0.00(+8.29%)
Mar 05, 2024 0.0258 0.0258 0.0205 0.0205 43,768 -0.00(-9.29%)
Mar 04, 2024 0.0145 0.0226 0.0145 0.0226 171,976 +0.01(+64.96%)
Mar 01, 2024 0.0137 0.0137 0.0137 0.0137 1,024 +0.00(+1.48%)
Feb 29, 2024 0.0135 0.0135 0.0135 0.0135 11,500 -0.00(-8.16%)
Feb 28, 2024 0.0136 0.0147 0.0133 0.0147 24,200 +0.00(+8.09%)
Feb 27, 2024 0.0120 0.0150 0.0120 0.0136 55,600 -0.00(-8.11%)
Feb 26, 2024 0.0140 0.0148 0.0138 0.0148 125,250 +0.00(+2.78%)
Feb 23, 2024 0.0144 0.0144 0.0144 0.0144 3,565 -0.00(-2.04%)
Feb 22, 2024 0.0149 0.0149 0.0140 0.0147 28,598 +0.00(+1.38%)
Feb 21, 2024 0.0134 0.0145 0.0120 0.0145 5,517 +0.00(+8.21%)
Feb 20, 2024 0.0150 0.0150 0.0131 0.0134 213,100 +0.00(+10.74%)
Feb 16, 2024 0.0155 0.0155 0.0121 0.0121 715,758 -0.00(-21.43%)
Feb 15, 2024 0.0125 0.0154 0.0125 0.0154 468,315 +0.00(+40.00%)
Feb 13, 2024 0.0110 88 -0.00(-12.00%)
Feb 12, 2024 0.0118 0.0125 0.0118 0.0125 142,500 +0.00(+0.00%)
Feb 09, 2024 0.0130 0.0130 0.0125 0.0125 19,530 +0.00(+0.00%)
Feb 08, 2024 0.0127 0.0127 0.0125 0.0125 3,550 +0.00(+0.00%)
Feb 06, 2024 0.0125 0 +0.00(+0.00%)
Feb 05, 2024 0.0130 0.0130 0.0125 0.0125 3,736 +0.00(+8.70%)
Feb 02, 2024 0.0110 0.0115 0.0110 0.0115 117,341 +0.00(+4.55%)
Feb 01, 2024 0.0130 0.0130 0.0110 0.0110 72,350 -0.00(-18.52%)
Jan 31, 2024 0.0140 0.0140 0.0135 0.0135 25,000 -0.00(-1.46%)
Jan 30, 2024 0.0137 0.0186 0.0137 0.0137 6,500 -0.00(-1.44%)
Jan 29, 2024 0.0139 0.0139 0.0139 0.0139 8,000 +0.00(+0.00%)
Jan 26, 2024 0.0148 0.0148 0.0139 0.0139 12,900 +0.00(+0.00%)
Jan 25, 2024 0.0140 0.0140 0.0139 0.0139 70,745 -0.00(-0.71%)
Jan 24, 2024 0.0140 0.0140 0.0135 0.0140 150,500 -0.00(-0.71%)
Jan 19, 2024 0.0141 0 +0.00(+5.22%)
Jan 18, 2024 0.0135 0.0135 0.0134 0.0134 123,400 -0.00(-4.96%)
Jan 17, 2024 0.0141 0.0141 0.0141 0.0141 1,200 -0.00(-3.42%)
Jan 16, 2024 0.0135 0.0155 0.0135 0.0146 71,200 -0.00(-1.35%)
Jan 12, 2024 0.0143 0.0148 0.0143 0.0148 100,000 +0.00(+1.37%)
Jan 11, 2024 0.0146 0.0146 0.0146 0.0146 20,000 +0.00(+2.82%)
Jan 10, 2024 0.0142 0.0142 0.0142 0.0142 10,000 -0.00(-4.05%)
Jan 09, 2024 0.0125 0.0150 0.0125 0.0148 200,000 +0.00(+8.03%)
Jan 08, 2024 0.0147 0.0149 0.0137 0.0137 63,335 -0.00(-6.80%)
Jan 04, 2024 0.0147 0 +0.00(+6.52%)
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.