Datametrex AI Limited (DTMXF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0161

-0.0010

(-6.12%)

At close: 11:11AM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0161	0.0172	0.0161	0.0161	0.0161	135,000
25 Apr 2024	0.0171	0.0171	0.0171	0.0171	0.0171	600
24 Apr 2024	0.0147	0.0189	0.0147	0.0189	0.0189	54,841
23 Apr 2024	0.0167	0.0174	0.0165	0.0165	0.0165	42,021
22 Apr 2024	0.0148	0.0185	0.0148	0.0185	0.0185	100,201
19 Apr 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
18 Apr 2024	0.0185	0.0185	0.0176	0.0184	0.0184	300,250
17 Apr 2024	0.0167	0.0167	0.0167	0.0167	0.0167	-
16 Apr 2024	0.0185	0.0185	0.0167	0.0167	0.0167	9,108
15 Apr 2024	0.0175	0.0175	0.0175	0.0175	0.0175	4,000
12 Apr 2024	0.0146	0.0171	0.0139	0.0139	0.0139	76,999
11 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,001
10 Apr 2024	0.0155	0.0185	0.0147	0.0185	0.0185	187,450
09 Apr 2024	0.0176	0.0176	0.0152	0.0170	0.0170	28,400
08 Apr 2024	0.0200	0.0217	0.0183	0.0203	0.0203	364,600
05 Apr 2024	0.0182	0.0182	0.0182	0.0182	0.0182	5,000
04 Apr 2024	0.0181	0.0186	0.0178	0.0186	0.0186	100,100
03 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
02 Apr 2024	0.0184	0.0190	0.0184	0.0190	0.0190	11,530
01 Apr 2024	0.0188	0.0188	0.0188	0.0188	0.0188	13,504
28 Mar 2024	0.0192	0.0192	0.0188	0.0188	0.0188	14,350
27 Mar 2024	0.0192	0.0192	0.0192	0.0192	0.0192	300
26 Mar 2024	0.0185	0.0200	0.0185	0.0200	0.0200	110,500
25 Mar 2024	0.0206	0.0216	0.0184	0.0184	0.0184	132,300
22 Mar 2024	0.0240	0.0244	0.0216	0.0226	0.0226	242,800
21 Mar 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
20 Mar 2024	0.0299	0.0299	0.0239	0.0245	0.0245	38,400
19 Mar 2024	0.0236	0.0236	0.0221	0.0221	0.0221	82,246
18 Mar 2024	0.0286	0.0286	0.0230	0.0230	0.0230	215,745
15 Mar 2024	0.0276	0.0293	0.0263	0.0286	0.0286	29,530
14 Mar 2024	0.0281	0.0288	0.0275	0.0288	0.0288	164,854
13 Mar 2024	0.0283	0.0300	0.0263	0.0299	0.0299	82,469
12 Mar 2024	0.0310	0.0310	0.0278	0.0303	0.0303	353,612
11 Mar 2024	0.0220	0.0314	0.0220	0.0291	0.0291	369,905
08 Mar 2024	0.0261	0.0261	0.0211	0.0211	0.0211	264,577
07 Mar 2024	0.0222	0.0261	0.0200	0.0200	0.0200	490,349
06 Mar 2024	0.0222	0.0226	0.0202	0.0222	0.0222	318,000
05 Mar 2024	0.0258	0.0258	0.0205	0.0205	0.0205	43,768
04 Mar 2024	0.0145	0.0226	0.0145	0.0226	0.0226	171,976
01 Mar 2024	0.0137	0.0137	0.0137	0.0137	0.0137	1,024
29 Feb 2024	0.0135	0.0135	0.0135	0.0135	0.0135	11,500
28 Feb 2024	0.0136	0.0147	0.0133	0.0147	0.0147	24,200
27 Feb 2024	0.0120	0.0150	0.0120	0.0136	0.0136	55,600
26 Feb 2024	0.0140	0.0148	0.0137	0.0148	0.0148	125,250
23 Feb 2024	0.0143	0.0143	0.0143	0.0143	0.0143	3,565
22 Feb 2024	0.0140	0.0149	0.0140	0.0147	0.0147	28,598
21 Feb 2024	0.0133	0.0144	0.0120	0.0144	0.0144	5,517
20 Feb 2024	0.0150	0.0150	0.0131	0.0133	0.0133	213,100
16 Feb 2024	0.0155	0.0155	0.0121	0.0121	0.0121	715,758
15 Feb 2024	0.0125	0.0154	0.0125	0.0154	0.0154	468,315
14 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
13 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	226,000
12 Feb 2024	0.0118	0.0125	0.0118	0.0125	0.0125	142,500
09 Feb 2024	0.0130	0.0130	0.0125	0.0125	0.0125	19,530
08 Feb 2024	0.0127	0.0127	0.0125	0.0125	0.0125	3,550
07 Feb 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
06 Feb 2024	0.0125	0.0125	0.0125	0.0125	0.0125	7,756
05 Feb 2024	0.0130	0.0130	0.0125	0.0125	0.0125	3,736
02 Feb 2024	0.0110	0.0115	0.0110	0.0115	0.0115	117,341
01 Feb 2024	0.0130	0.0130	0.0110	0.0110	0.0110	72,350
31 Jan 2024	0.0140	0.0140	0.0135	0.0135	0.0135	25,000
30 Jan 2024	0.0186	0.0186	0.0137	0.0137	0.0137	6,500
29 Jan 2024	0.0139	0.0139	0.0139	0.0139	0.0139	8,000
26 Jan 2024	0.0148	0.0148	0.0139	0.0139	0.0139	12,900
25 Jan 2024	0.0140	0.0140	0.0138	0.0138	0.0138	70,745
24 Jan 2024	0.0140	0.0140	0.0135	0.0140	0.0140	150,500
23 Jan 2024	0.0141	0.0141	0.0141	0.0141	0.0141	-
22 Jan 2024	0.0141	0.0141	0.0141	0.0141	0.0141	-
19 Jan 2024	0.0134	0.0141	0.0134	0.0141	0.0141	11,305
18 Jan 2024	0.0135	0.0135	0.0133	0.0134	0.0134	123,400
17 Jan 2024	0.0141	0.0141	0.0141	0.0141	0.0141	1,200
16 Jan 2024	0.0135	0.0155	0.0135	0.0146	0.0146	71,200
12 Jan 2024	0.0143	0.0148	0.0143	0.0148	0.0148	100,000
11 Jan 2024	0.0146	0.0146	0.0146	0.0146	0.0146	20,000
10 Jan 2024	0.0142	0.0142	0.0142	0.0142	0.0142	10,000
09 Jan 2024	0.0125	0.0150	0.0125	0.0148	0.0148	200,000
08 Jan 2024	0.0147	0.0149	0.0137	0.0137	0.0137	63,335
05 Jan 2024	0.0147	0.0147	0.0147	0.0147	0.0147	-
04 Jan 2024	0.0114	0.0149	0.0114	0.0147	0.0147	14,100
03 Jan 2024	0.0138	0.0138	0.0138	0.0138	0.0138	500
02 Jan 2024	0.0138	0.0138	0.0138	0.0138	0.0138	-
29 Dec 2023	0.0131	0.0138	0.0131	0.0138	0.0138	8,466
28 Dec 2023	0.0131	0.0138	0.0112	0.0112	0.0112	14,500
27 Dec 2023	0.0155	0.0155	0.0155	0.0155	0.0155	50,000
26 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	3,600
22 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
21 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	100
20 Dec 2023	0.0149	0.0149	0.0149	0.0149	0.0149	252,050
19 Dec 2023	0.0132	0.0158	0.0132	0.0158	0.0158	50,398
18 Dec 2023	0.0180	0.0180	0.0115	0.0140	0.0140	153,545
15 Dec 2023	0.0149	0.0149	0.0149	0.0149	0.0149	301
14 Dec 2023	0.0132	0.0148	0.0132	0.0148	0.0148	80,101
13 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	41,552
12 Dec 2023	0.0133	0.0133	0.0133	0.0133	0.0133	-
11 Dec 2023	0.0133	0.0133	0.0133	0.0133	0.0133	20,000
08 Dec 2023	0.0146	0.0146	0.0146	0.0146	0.0146	-
07 Dec 2023	0.0120	0.0146	0.0120	0.0146	0.0146	20,015
06 Dec 2023	0.0116	0.0120	0.0116	0.0120	0.0120	1,750
05 Dec 2023	0.0111	0.0111	0.0111	0.0111	0.0111	200,000
04 Dec 2023	0.0124	0.0130	0.0124	0.0130	0.0130	101,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,882.07+260.59(+0.51%)

Datametrex AI Limited (DTMXF)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,882.07
+260.59(+0.51%)