Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datametrex Ai Limit (OP: DTMXF )

0.0052 -0.0017 (-24.64%)
Streaming Delayed Price Updated: 2:34 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.0069 0.0069 0.0052 0.0052 19,274 -0.00(-24.64%)
Nov 21, 2024 0.0045 0.0069 0.0045 0.0069 23,550 +0.00(+30.19%)
Nov 20, 2024 0.0055 0.0077 0.0046 0.0053 566,480 +0.00(+10.42%)
Nov 19, 2024 0.0035 0.0048 0.0035 0.0048 1,130,330 +0.00(+6.67%)
Nov 18, 2024 0.0044 0.0045 0.0038 0.0045 938,670 +0.00(+18.42%)
Nov 15, 2024 0.0038 0.0038 0.0038 0.0038 3,500 -0.00(-30.91%)
Nov 14, 2024 0.0031 0.0055 0.0031 0.0055 751,484 +0.00(+44.74%)
Nov 13, 2024 0.0040 0.0040 0.0035 0.0038 300,000 +0.00(+8.57%)
Nov 12, 2024 0.0039 0.0044 0.0030 0.0035 150,200 +0.00(+12.90%)
Nov 11, 2024 0.0031 0.0031 0.0031 0.0031 167,200 -0.00(-46.55%)
Nov 08, 2024 0.0067 0.0070 0.0058 0.0058 280,000 -0.00(-3.33%)
Nov 07, 2024 0.0060 0.0067 0.0056 0.0060 120,916 +0.00(+15.38%)
Nov 06, 2024 0.0050 0.0069 0.0050 0.0052 21,554 +0.00(+8.33%)
Nov 01, 2024 0.0048 0 -0.00(-2.04%)
Oct 29, 2024 0.0049 0 -0.00(-26.87%)
Oct 28, 2024 0.0067 0.0067 0.0067 0.0067 20,000 +0.00(+26.42%)
Oct 25, 2024 0.0072 0.0072 0.0053 0.0053 86,051 -0.00(-1.85%)
Oct 24, 2024 0.0054 0.0054 0.0054 0.0054 1,800 -0.00(-1.82%)
Oct 22, 2024 0.0055 0 -0.00(-12.70%)
Oct 21, 2024 0.0075 0.0075 0.0063 0.0063 4,850 -0.00(-8.70%)
Oct 18, 2024 0.0059 0.0073 0.0055 0.0069 70,030 +0.00(+25.45%)
Oct 17, 2024 0.0066 0.0066 0.0052 0.0055 35,978 -0.00(-3.51%)
Oct 16, 2024 0.0057 0.0057 0.0039 0.0057 8,500 +0.00(+7.55%)
Oct 15, 2024 0.0053 0.0053 0.0053 0.0053 15,000 -0.00(-22.06%)
Oct 14, 2024 0.0068 0.0068 0.0068 0.0068 17,352 +0.00(+1.49%)
Oct 11, 2024 0.0040 0.0067 0.0039 0.0067 363,000 +0.00(+116.13%)
Oct 10, 2024 0.0031 0.0031 0.0031 0.0031 40,000 -0.00(-22.50%)
Oct 09, 2024 0.0042 0.0042 0.0040 0.0040 273,875 -0.00(-20.00%)
Oct 08, 2024 0.0073 0.0073 0.0050 0.0050 121,100 +0.00(+19.05%)
Oct 07, 2024 0.0083 0.0107 0.0042 0.0042 184,653 +0.00(+0.00%)
Oct 04, 2024 0.0059 0.0059 0.0042 0.0042 309,949 -0.00(-17.65%)
Oct 03, 2024 0.0051 0.0051 0.0051 0.0051 20,000 -0.00(-21.54%)
Oct 02, 2024 0.0065 0.0065 0.0065 0.0065 10,000 +0.00(+4.84%)
Oct 01, 2024 0.0062 0.0062 0.0062 0.0062 1,000 +0.00(+1.64%)
Sep 30, 2024 0.0075 0.0075 0.0061 0.0061 19,200 +0.00(+45.24%)
Sep 27, 2024 0.0042 0.0072 0.0042 0.0042 1,603 -0.00(-48.78%)
Sep 26, 2024 0.0082 0.0082 0.0065 0.0082 1,250 +0.00(+95.24%)
Sep 25, 2024 0.0042 0.0042 0.0042 0.0042 951 -0.00(-53.33%)
Sep 24, 2024 0.0059 0.0090 0.0059 0.0090 8,250 +0.00(+69.81%)
Sep 23, 2024 0.0080 0.0080 0.0053 0.0053 37,300 -0.00(-33.75%)
Sep 19, 2024 0.0080 0 +0.00(+2.56%)
Sep 18, 2024 0.0078 0.0078 0.0078 0.0078 5,000 +0.00(+2.63%)
Sep 17, 2024 0.0076 0.0087 0.0076 0.0076 50,000 -0.00(-12.64%)
Sep 16, 2024 0.0100 0.0100 0.0087 0.0087 127,000 -0.00(-11.22%)
Sep 13, 2024 0.0113 0.0138 0.0098 0.0098 162,453 +0.00(+7.69%)
Sep 12, 2024 0.0096 0.0096 0.0087 0.0091 18,000 -0.00(-9.90%)
Sep 11, 2024 0.0099 0.0101 0.0099 0.0101 13,000 +0.00(+14.77%)
Sep 10, 2024 0.0091 0.0091 0.0088 0.0088 20,000 +0.00(+8.64%)
Sep 06, 2024 0.0081 0 -0.00(-10.99%)
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.