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

Datametrex Ai Limit (OP: DTMXF )

0.0089 UNCHANGED
Streaming Delayed Price Updated: 11:29 AM EDT, Jul 23, 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 23, 2024 0.0089 0 -0.00(-8.25%)
Jul 18, 2024 0.0097 0 +0.00(+12.79%)
Jul 17, 2024 0.0086 0.0093 0.0086 0.0086 2,315 +0.00(+1.18%)
Jul 16, 2024 0.0105 0.0108 0.0069 0.0085 193,000 +0.00(+8.97%)
Jul 15, 2024 0.0078 0.0078 0.0078 0.0078 5,000 +0.00(+0.00%)
Jul 12, 2024 0.0073 0.0078 0.0073 0.0078 33,000 +0.00(+2.63%)
Jul 08, 2024 0.0076 0 +0.00(+0.00%)
Jul 05, 2024 0.0075 0.0082 0.0075 0.0076 172,902 +0.00(+20.63%)
Jul 03, 2024 0.0063 0.0063 0.0063 0.0063 70,000 -0.00(-23.17%)
Jul 02, 2024 0.0082 0.0082 0.0077 0.0082 22,969 -0.00(-3.53%)
Jul 01, 2024 0.0088 0.0088 0.0085 0.0085 177,124 -0.00(-3.41%)
Jun 28, 2024 0.0092 0.0092 0.0088 0.0088 25,000 -0.00(-7.37%)
Jun 27, 2024 0.0095 0.0095 0.0095 0.0095 100 -0.00(-20.83%)
Jun 26, 2024 0.0120 0.0120 0.0120 0.0120 7,500 -0.00(-16.08%)
Jun 25, 2024 0.0140 0.0143 0.0140 0.0143 43,000 +0.00(+0.00%)
Jun 24, 2024 0.0143 0.0146 0.0140 0.0143 70,000 +0.00(+10.00%)
Jun 21, 2024 0.0141 0.0141 0.0130 0.0130 5,200 +0.00(+17.12%)
Jun 18, 2024 0.0111 0 -0.00(-13.28%)
Jun 17, 2024 0.0111 0.0128 0.0111 0.0128 61,000 -0.00(-7.25%)
Jun 14, 2024 0.0145 0.0145 0.0130 0.0138 85,200 +0.00(+26.61%)
Jun 11, 2024 0.0109 10 +0.00(+9.00%)
Jun 10, 2024 0.0100 0.0100 0.0100 0.0100 10,000 -0.00(-24.24%)
Jun 07, 2024 0.0132 0.0132 0.0128 0.0132 1,844 +0.00(+18.92%)
Jun 06, 2024 0.0111 0.0111 0.0111 0.0111 10,000 -0.00(-12.60%)
Jun 05, 2024 0.0110 0.0127 0.0110 0.0127 76,700 -0.00(-12.41%)
Jun 04, 2024 0.0170 0.0170 0.0111 0.0145 47,543 -0.00(-15.70%)
Jun 03, 2024 0.0182 0.0182 0.0172 0.0172 30,000 -0.00(-4.97%)
May 30, 2024 0.0181 0 +0.01(+44.80%)
May 29, 2024 0.0135 0.0135 0.0125 0.0125 5,985 -0.00(-14.38%)
May 28, 2024 0.0146 0.0146 0.0138 0.0146 100,225 +0.00(+14.06%)
May 24, 2024 0.0128 0.0128 0.0128 0.0128 7,172 -0.00(-11.72%)
May 23, 2024 0.0145 0.0145 0.0145 0.0145 2,030 +0.00(+9.85%)
May 22, 2024 0.0132 0.0132 0.0132 0.0132 475 +0.00(+17.86%)
May 21, 2024 0.0137 0.0137 0.0112 0.0112 22,000 -0.00(-23.81%)
May 20, 2024 0.0147 0.0147 0.0147 0.0147 10,000 +0.00(+13.08%)
May 17, 2024 0.0115 0.0146 0.0115 0.0130 73,000 +0.00(+0.00%)
May 16, 2024 0.0134 0.0134 0.0130 0.0130 200 -0.00(-1.52%)
May 15, 2024 0.0115 0.0133 0.0115 0.0132 29,698 +0.00(+10.92%)
May 14, 2024 0.0131 0.0131 0.0119 0.0119 200 +0.00(+0.00%)
May 09, 2024 0.0119 0 -0.00(-17.93%)
May 08, 2024 0.0150 0.0150 0.0145 0.0145 73,000 +0.00(+0.00%)
May 07, 2024 0.0120 0.0145 0.0119 0.0145 29,320 +0.00(+20.83%)
May 06, 2024 0.0133 0.0133 0.0120 0.0120 6,690 +0.00(+0.84%)
May 03, 2024 0.0119 0.0119 0.0118 0.0119 21,480 +0.00(+6.25%)
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.