Financial News
Datametrex Ai Limit (OP:DTMXF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2025 | 0.0746 | 0.0746 | 0.0746 | 0.0746 | 9,900 | -0.00(-2.48%) |
| May 06, 2025 | 0.0765 | 0 | -0.00(-5.20%) | |||
| May 05, 2025 | 0.0713 | 0.0851 | 0.0713 | 0.0807 | 21,098 | +0.02(+28.71%) |
| May 01, 2025 | 0.0627 | 37 | +0.01(+12.16%) | |||
| Apr 28, 2025 | 0.0559 | 0 | +0.01(+22.86%) | |||
| Apr 25, 2025 | 0.0498 | 0.0498 | 0.0455 | 0.0455 | 50,000 | -0.01(-12.50%) |
| Apr 24, 2025 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 724 | -0.01(-12.01%) |
| Apr 23, 2025 | 0.0580 | 0.0591 | 0.0580 | 0.0591 | 128,510 | +0.00(+6.87%) |
| Apr 15, 2025 | 0.0553 | 0 | +0.00(+7.80%) | |||
| Apr 10, 2025 | 0.0513 | 0 | -0.00(-8.39%) | |||
| Apr 09, 2025 | 0.0508 | 0.0560 | 0.0508 | 0.0560 | 1,475 | -0.00(-6.67%) |
| Apr 07, 2025 | 0.0600 | 1,000 | -0.00(-7.41%) | |||
| Apr 04, 2025 | 0.0648 | 0.0648 | 0.0648 | 0.0648 | 2,000 | +0.01(+8.54%) |
| Apr 01, 2025 | 0.0597 | 0 | +0.00(+0.17%) | |||
| Mar 31, 2025 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 10,000 | +0.00(+5.11%) |
| Mar 28, 2025 | 0.0531 | 0.0567 | 0.0531 | 0.0567 | 30,306 | +0.00(+2.90%) |
| Mar 27, 2025 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | 500 | -0.00(-8.01%) |
| Mar 25, 2025 | 0.0599 | 7 | +0.00(+6.58%) | |||
| Mar 24, 2025 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 500 | -0.00(-5.86%) |
| Mar 19, 2025 | 0.0597 | 0 | +0.00(+2.58%) | |||
| Mar 18, 2025 | 0.0582 | 0.0582 | 0.0531 | 0.0582 | 4,469 | +0.00(+1.75%) |
| Mar 17, 2025 | 0.0623 | 0.0623 | 0.0572 | 0.0572 | 11,083 | -0.01(-8.48%) |
| Mar 14, 2025 | 0.0531 | 0.0625 | 0.0531 | 0.0625 | 350 | +0.00(+7.57%) |
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 Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
