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

Datametrex Ai Limit (OP: DTMXF )

0.0056 +0.0009 (+19.15%)
Streaming Delayed Price Updated: 2:52 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.0041 0.0056 0.0041 0.0056 335,401 +0.00(+19.15%)
Feb 13, 2025 0.0056 0.0056 0.0047 0.0047 100,000 +0.00(+14.63%)
Feb 12, 2025 0.0044 0.0053 0.0041 0.0041 48,355 -0.00(-16.33%)
Feb 11, 2025 0.0056 0.0070 0.0044 0.0049 440,104 -0.00(-24.62%)
Feb 10, 2025 0.0065 0.0085 0.0052 0.0065 58,967 -0.00(-4.41%)
Feb 07, 2025 0.0045 0.0069 0.0045 0.0068 193,660 +0.00(+58.14%)
Feb 06, 2025 0.0050 0.0065 0.0035 0.0043 1,856,762 -0.00(-25.86%)
Feb 05, 2025 0.0046 0.0065 0.0046 0.0058 642,200 +0.00(+5.45%)
Feb 04, 2025 0.0060 0.0060 0.0055 0.0055 84,257 +0.00(+0.00%)
Feb 03, 2025 0.0055 0.0065 0.0055 0.0055 304,510 -0.00(-17.91%)
Jan 31, 2025 0.0085 0.0085 0.0067 0.0067 81,389 +0.00(+3.08%)
Jan 30, 2025 0.0050 0.0065 0.0048 0.0065 289,100 +0.00(+20.37%)
Jan 29, 2025 0.0066 0.0066 0.0054 0.0054 198,510 -0.00(-18.18%)
Jan 28, 2025 0.0067 0.0076 0.0066 0.0066 76,000 +0.00(+0.00%)
Jan 27, 2025 0.0067 0.0080 0.0065 0.0066 170,630 -0.00(-1.49%)
Jan 24, 2025 0.0063 0.0076 0.0063 0.0067 488,965 -0.00(-1.47%)
Jan 23, 2025 0.0063 0.0068 0.0063 0.0068 302,200 +0.00(+13.33%)
Jan 22, 2025 0.0067 0.0067 0.0060 0.0060 382,512 -0.00(-9.09%)
Jan 21, 2025 0.0066 0.0066 0.0060 0.0066 934,817 +0.00(+0.00%)
Jan 17, 2025 0.0066 0.0067 0.0061 0.0066 65,878 +0.00(+22.22%)
Jan 16, 2025 0.0059 0.0059 0.0054 0.0054 452 +0.00(+38.46%)
Jan 15, 2025 0.0066 0.0070 0.0039 0.0039 2,406,179 -0.00(-36.07%)
Jan 14, 2025 0.0062 0.0063 0.0059 0.0061 210,400 +0.00(+60.53%)
Jan 13, 2025 0.0038 0.0038 0.0038 0.0038 4,762 -0.00(-35.59%)
Jan 10, 2025 0.0055 0.0059 0.0050 0.0059 32,000 +0.00(+22.92%)
Jan 08, 2025 0.0057 0.0057 0.0048 0.0048 600,804 -0.00(-11.11%)
Jan 07, 2025 0.0056 0.0056 0.0054 0.0054 16,038 -0.00(-8.47%)
Jan 06, 2025 0.0074 0.0074 0.0053 0.0059 1,045,500 -0.00(-9.23%)
Jan 03, 2025 0.0044 0.0066 0.0035 0.0065 1,112,913 +0.00(+27.45%)
Jan 02, 2025 0.0066 0.0066 0.0050 0.0051 67,650 +0.00(+2.00%)
Dec 31, 2024 0.0050 0 -0.00(-15.25%)
Dec 30, 2024 0.0050 0.0066 0.0045 0.0059 630,400 -0.00(-9.23%)
Dec 27, 2024 0.0044 0.0065 0.0044 0.0065 351,795 +0.00(+0.00%)
Dec 26, 2024 0.0050 0.0065 0.0050 0.0065 184,500 +0.00(+32.65%)
Dec 24, 2024 0.0040 0.0058 0.0040 0.0049 55,000 +0.00(+48.48%)
Dec 23, 2024 0.0067 0.0067 0.0033 0.0033 302,955 -0.00(-10.81%)
Dec 20, 2024 0.0058 0.0063 0.0037 0.0037 310,546 -0.00(-43.94%)
Dec 19, 2024 0.0066 0.0066 0.0066 0.0066 150,555 +0.00(+20.00%)
Dec 18, 2024 0.0064 0.0064 0.0053 0.0055 480,175 -0.00(-16.67%)
Dec 17, 2024 0.0055 0.0066 0.0052 0.0066 30,249 +0.00(+10.00%)
Dec 16, 2024 0.0065 0.0067 0.0060 0.0060 536,117 -0.00(-7.69%)
Dec 13, 2024 0.0069 0.0071 0.0064 0.0065 69,033 +0.00(+4.84%)
Dec 12, 2024 0.0052 0.0062 0.0046 0.0062 30,580 +0.00(+0.00%)
Dec 11, 2024 0.0062 0.0062 0.0062 0.0062 100 +0.00(+63.16%)
Dec 10, 2024 0.0066 0.0066 0.0038 0.0038 16,000 -0.00(-30.91%)
Dec 09, 2024 0.0055 0.0055 0.0055 0.0055 100 -0.00(-1.79%)
Dec 06, 2024 0.0056 0.0056 0.0056 0.0056 300 +0.00(+3.70%)
Dec 05, 2024 0.0054 0.0054 0.0054 0.0054 240 +0.00(+8.00%)
Dec 04, 2024 0.0060 0.0069 0.0039 0.0050 36,839 -0.00(-27.54%)
Dec 03, 2024 0.0056 0.0069 0.0040 0.0069 68,000 +0.00(+25.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.