Financial News
Datametrex Ai Limit (OP: DTMXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-7.16%) | |
| Jan 28, 2019 | 0.0377 | 0.0377 | 0.0377 | 0 | +0.00(+11.87%) | |
| Jan 18, 2019 | 0.0337 | 0.0337 | 0.0337 | 0 | +0.01(+22.55%) | |
| Jan 14, 2019 | 0.0275 | 0.0275 | 0.0275 | 0 | +0.02(+175.00%) | |
| Dec 26, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.02(-66.67%) | |
| Dec 24, 2018 | 0.0372 | 0.0372 | 0.0300 | 0.0300 | 22,700 | -0.01(-19.14%) |
| Dec 21, 2018 | 0.0367 | 0.0371 | 0.0367 | 0.0371 | 7,000 | -0.00(-4.38%) |
| Dec 07, 2018 | 0.0388 | 0.0388 | 0.0388 | 0 | +0.00(+1.84%) | |
| Dec 03, 2018 | 0.0381 | 0.0381 | 0.0381 | 0 | -0.00(-1.55%) | |
| Nov 30, 2018 | 0.0387 | 0.0387 | 0.0387 | 26,500 | +0.00(+0.00%) | |
| Nov 28, 2018 | 0.0387 | 0.0387 | 0.0387 | 0 | -0.00(-3.25%) | |
| Nov 23, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) | |
| Nov 21, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+16.01%) | |
| Nov 20, 2018 | 0.0439 | 0.0439 | 0.0430 | 0.0431 | 95,870 | -0.00(-10.40%) |
| Nov 19, 2018 | 0.0482 | 0.0482 | 0.0481 | 0.0481 | 41,300 | +0.00(+1.05%) |
| Nov 16, 2018 | 0.0468 | 0.0476 | 0.0468 | 0.0476 | 6,000 | -0.00(-4.80%) |
| Nov 15, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100 | +0.01(+13.64%) |
| Nov 12, 2018 | 0.0440 | 0.0440 | 0.0440 | 0 | -0.01(-22.81%) | |
| Nov 09, 2018 | 0.0670 | 0.0670 | 0.0440 | 0.0570 | 211,400 | -0.01(-18.57%) |
| Nov 08, 2018 | 0.0690 | 0.0780 | 0.0640 | 0.0700 | 303,185 | +0.00(+4.48%) |
| Nov 07, 2018 | 0.0450 | 0.0700 | 0.0430 | 0.0670 | 320,111 | +0.02(+55.81%) |
| Nov 06, 2018 | 0.0382 | 0.0458 | 0.0370 | 0.0430 | 196,772 | +0.00(+10.26%) |
| Nov 05, 2018 | 0.0380 | 0.0390 | 0.0360 | 0.0390 | 101,000 | +0.00(+8.33%) |
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.
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.
