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

Datametrex Ai Limit (OP: DTMXF )

0.0078 +0.0001 (+1.30%)
Streaming Delayed Price Updated: 3:49 PM EDT, Aug 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 (%)
Aug 23, 2024 0.0077 0.0078 0.0076 0.0078 54,749 +0.00(+1.30%)
Aug 22, 2024 0.0077 0.0077 0.0077 0.0077 9,455 +0.00(+50.98%)
Aug 21, 2024 0.0051 0.0051 0.0051 0.0051 500 -0.00(-15.00%)
Aug 19, 2024 0.0060 0 -0.00(-17.81%)
Aug 16, 2024 0.0073 0.0073 0.0073 0.0073 10,000 -0.00(-2.67%)
Aug 15, 2024 0.0041 0.0075 0.0041 0.0075 6,054 +0.00(+7.14%)
Aug 14, 2024 0.0075 0.0076 0.0070 0.0070 310,350 -0.00(-6.67%)
Aug 13, 2024 0.0075 0.0075 0.0075 0.0075 158,000 +0.00(+2.74%)
Aug 12, 2024 0.0072 0.0074 0.0072 0.0073 92,000 +0.00(+43.14%)
Aug 09, 2024 0.0100 0.0100 0.0051 0.0051 124,000 -0.00(-49.00%)
Aug 08, 2024 0.0083 0.0102 0.0083 0.0100 77,623 +0.00(+33.33%)
Aug 07, 2024 0.0075 0.0075 0.0075 0.0075 2,500 +0.00(+0.00%)
Aug 06, 2024 0.0050 0.0075 0.0050 0.0075 19,000 +0.00(+19.05%)
Aug 05, 2024 0.0077 0.0091 0.0063 0.0063 147,912 -0.00(-37.00%)
Aug 02, 2024 0.0090 0.0100 0.0090 0.0100 2,000 -0.00(-8.26%)
Jul 29, 2024 0.0109 0 +0.00(+22.47%)
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%)
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.