Skip to main content

Datametrex Ai Limit (OP: DTMXF )

0.0146 UNCHANGED
Streaming Delayed Price Updated: 9:41 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2024 0.0112 0.0112 0.0112 0.0112 27,500 -0.00(-15.79%)
Apr 29, 2024 0.0133 0 -0.00(-17.39%)
Apr 26, 2024 0.0161 0.0172 0.0161 0.0161 135,000 -0.00(-6.40%)
Apr 25, 2024 0.0172 0.0172 0.0172 0.0172 600 -0.00(-8.99%)
Apr 24, 2024 0.0147 0.0189 0.0147 0.0189 54,841 +0.00(+14.55%)
Apr 23, 2024 0.0167 0.0174 0.0165 0.0165 42,021 -0.00(-10.81%)
Apr 22, 2024 0.0149 0.0185 0.0149 0.0185 100,201 +0.00(+0.54%)
Apr 18, 2024 0.0184 0 +0.00(+10.18%)
Apr 16, 2024 0.0167 0 -0.00(-4.57%)
Apr 15, 2024 0.0175 0.0175 0.0175 0.0175 4,000 +0.00(+25.90%)
Apr 12, 2024 0.0139 0.0171 0.0139 0.0139 76,999 -0.00(-18.24%)
Apr 11, 2024 0.0170 0.0170 0.0170 0.0170 1,001 -0.00(-8.11%)
Apr 10, 2024 0.0156 0.0185 0.0147 0.0185 187,450 +0.00(+8.82%)
Apr 09, 2024 0.0176 0.0176 0.0152 0.0170 28,400 -0.00(-16.26%)
Apr 08, 2024 0.0200 0.0217 0.0183 0.0203 364,600 +0.00(+11.54%)
Apr 05, 2024 0.0182 0.0182 0.0182 0.0182 5,000 -0.00(-2.15%)
Apr 04, 2024 0.0181 0.0186 0.0178 0.0186 100,100 -0.00(-2.11%)
Apr 02, 2024 0.0190 0 +0.00(+1.06%)
Apr 01, 2024 0.0188 0.0188 0.0188 0.0188 13,504 +0.00(+0.00%)
Mar 28, 2024 0.0192 0.0192 0.0188 0.0188 14,350 -0.00(-2.08%)
Mar 27, 2024 0.0192 0.0192 0.0192 0.0192 300 -0.00(-4.00%)
Mar 26, 2024 0.0185 0.0200 0.0185 0.0200 110,500 +0.00(+8.70%)
Mar 25, 2024 0.0207 0.0216 0.0184 0.0184 132,300 -0.00(-18.58%)
Mar 22, 2024 0.0240 0.0244 0.0216 0.0226 242,800 -0.00(-7.76%)
Mar 20, 2024 0.0245 0 +0.00(+10.86%)
Mar 19, 2024 0.0236 0.0236 0.0221 0.0221 82,246 -0.00(-3.91%)
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%)
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.