UK markets closed

Datametrex AI Limited (DTMXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0188-0.0004 (-2.08%)
As of 02:03PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.01920.01920.01880.01880.018814,350
27 Mar 20240.01920.01920.01920.01920.0192300
26 Mar 20240.01850.02000.01850.02000.0200110,500
25 Mar 20240.02060.02160.01840.01840.0184132,300
22 Mar 20240.02400.02440.02160.02260.0226242,800
21 Mar 20240.02450.02450.02450.02450.0245-
20 Mar 20240.02990.02990.02390.02450.024538,400
19 Mar 20240.02360.02360.02210.02210.022182,246
18 Mar 20240.02860.02860.02300.02300.0230215,745
15 Mar 20240.02760.02930.02630.02860.028629,530
14 Mar 20240.02810.02880.02750.02880.0288164,854
13 Mar 20240.02830.03000.02630.02990.029982,469
12 Mar 20240.03100.03100.02780.03030.0303353,612
11 Mar 20240.02200.03140.02200.02910.0291369,905
08 Mar 20240.02610.02610.02110.02110.0211264,577
07 Mar 20240.02220.02610.02000.02000.0200490,349
06 Mar 20240.02220.02260.02020.02220.0222318,000
05 Mar 20240.02580.02580.02050.02050.020543,768
04 Mar 20240.01450.02260.01450.02260.0226171,976
01 Mar 20240.01370.01370.01370.01370.01371,024
29 Feb 20240.01350.01350.01350.01350.013511,500
28 Feb 20240.01360.01470.01330.01470.014724,200
27 Feb 20240.01200.01500.01200.01360.013655,600
26 Feb 20240.01400.01480.01370.01480.0148125,250
23 Feb 20240.01430.01430.01430.01430.01433,565
22 Feb 20240.01400.01490.01400.01470.014728,598
21 Feb 20240.01330.01440.01200.01440.01445,517
20 Feb 20240.01500.01500.01310.01330.0133213,100
16 Feb 20240.01550.01550.01210.01210.0121715,758
15 Feb 20240.01250.01540.01250.01540.0154468,315
14 Feb 20240.01100.01100.01100.01100.0110-
13 Feb 20240.01100.01100.01100.01100.0110226,000
12 Feb 20240.01180.01250.01180.01250.0125142,500
09 Feb 20240.01300.01300.01250.01250.012519,530
08 Feb 20240.01270.01270.01250.01250.01253,550
07 Feb 20240.01250.01250.01250.01250.0125-
06 Feb 20240.01250.01250.01250.01250.01257,756
05 Feb 20240.01300.01300.01250.01250.01253,736
02 Feb 20240.01100.01150.01100.01150.0115117,341
01 Feb 20240.01300.01300.01100.01100.011072,350
31 Jan 20240.01400.01400.01350.01350.013525,000
30 Jan 20240.01860.01860.01370.01370.01376,500
29 Jan 20240.01390.01390.01390.01390.01398,000
26 Jan 20240.01480.01480.01390.01390.013912,900
25 Jan 20240.01400.01400.01380.01380.013870,745
24 Jan 20240.01400.01400.01350.01400.0140150,500
23 Jan 20240.01410.01410.01410.01410.0141-
22 Jan 20240.01410.01410.01410.01410.0141-
19 Jan 20240.01340.01410.01340.01410.014111,305
18 Jan 20240.01350.01350.01330.01340.0134123,400
17 Jan 20240.01410.01410.01410.01410.01411,200
16 Jan 20240.01350.01550.01350.01460.014671,200
12 Jan 20240.01430.01480.01430.01480.0148100,000
11 Jan 20240.01460.01460.01460.01460.014620,000
10 Jan 20240.01420.01420.01420.01420.014210,000
09 Jan 20240.01250.01500.01250.01480.0148200,000
08 Jan 20240.01470.01490.01370.01370.013763,335
05 Jan 20240.01470.01470.01470.01470.0147-
04 Jan 20240.01140.01490.01140.01470.014714,100
03 Jan 20240.01380.01380.01380.01380.0138500
02 Jan 20240.01380.01380.01380.01380.0138-
29 Dec 20230.01310.01380.01310.01380.01388,466
28 Dec 20230.01310.01380.01120.01120.011214,500
27 Dec 20230.01550.01550.01550.01550.015550,000
26 Dec 20230.01800.01800.01800.01800.01803,600
22 Dec 20230.01800.01800.01800.01800.0180-
21 Dec 20230.01800.01800.01800.01800.0180100
20 Dec 20230.01490.01490.01490.01490.0149252,050
19 Dec 20230.01320.01580.01320.01580.015850,398
18 Dec 20230.01800.01800.01150.01400.0140153,545
15 Dec 20230.01490.01490.01490.01490.0149301
14 Dec 20230.01320.01480.01320.01480.014880,101
13 Dec 20230.01200.01200.01200.01200.012041,552
12 Dec 20230.01330.01330.01330.01330.0133-
11 Dec 20230.01330.01330.01330.01330.013320,000
08 Dec 20230.01460.01460.01460.01460.0146-
07 Dec 20230.01200.01460.01200.01460.014620,015
06 Dec 20230.01160.01200.01160.01200.01201,750
05 Dec 20230.01110.01110.01110.01110.0111200,000
04 Dec 20230.01240.01300.01240.01300.0130101,600
01 Dec 20230.01190.01190.01190.01190.0119-
30 Nov 20230.01350.01350.01000.01190.0119260,358
29 Nov 20230.01600.01600.01050.01130.0113412,080
28 Nov 20230.01710.01710.01710.01710.0171-
27 Nov 20230.01710.01710.01710.01710.0171600
24 Nov 20230.01590.01590.01590.01590.0159-
22 Nov 20230.01700.01700.01590.01590.015913,000
21 Nov 20230.01700.01700.01700.01700.0170-
20 Nov 20230.01700.01700.01700.01700.0170-
17 Nov 20230.01710.01800.01700.01700.017055,126
16 Nov 20230.01550.02000.01550.01670.016730,847
15 Nov 20230.01690.01690.01690.01690.016910,400
14 Nov 20230.03200.03260.01830.01830.01831,111,436
13 Nov 20230.03700.03700.03220.03250.032510,800
10 Nov 20230.03710.03710.03700.03700.03702,213
09 Nov 20230.03610.03940.03610.03940.0394107,060
08 Nov 20230.04200.04200.03590.03910.039151,800
07 Nov 20230.03780.04200.03780.04200.04201,410
06 Nov 20230.04270.04270.04270.04270.0427168
03 Nov 20230.04010.04010.04010.04010.0401-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...