Canada Markets closed

Datametrex AI Limited (DTMXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1385-0.0015 (-1.07%)
At close: 3:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 28, 20210.13480.14510.13480.13850.138555,770
Sep. 27, 20210.13990.13990.13990.13990.1399525
Sep. 24, 20210.13840.13840.13380.13380.13384,490
Sep. 23, 20210.14230.14250.14000.14000.140053,900
Sep. 22, 20210.14570.14580.13950.14130.141361,901
Sep. 21, 20210.14000.14000.14000.14000.14002,913
Sep. 20, 20210.15200.15200.13190.13710.137136,755
Sep. 17, 20210.15010.15010.14420.14420.144239,696
Sep. 16, 20210.15030.15030.14540.14780.147829,030
Sep. 15, 20210.15350.15350.14770.15080.150886,059
Sep. 14, 20210.15000.16390.15000.15400.154036,172
Sep. 13, 20210.15410.15410.14480.15050.150597,990
Sep. 10, 20210.14690.15090.14590.15050.150554,787
Sep. 09, 20210.13490.13490.13020.13200.132026,500
Sep. 08, 20210.13500.13510.13010.13030.130394,734
Sep. 07, 20210.14250.14250.13380.13920.139280,375
Sep. 03, 20210.14060.14060.13730.13780.137842,259
Sep. 02, 20210.14180.14180.13870.13910.13917,021
Sep. 01, 20210.13820.14310.13810.13810.138188,908
Aug. 31, 20210.14210.14790.14210.14310.143137,256
Aug. 30, 20210.14660.14700.13890.14200.142030,346
Aug. 27, 20210.14400.14730.14400.14730.147316,341
Aug. 26, 20210.14700.14700.14310.14310.143172,537
Aug. 25, 20210.13890.14700.13890.14480.144835,065
Aug. 24, 20210.14320.14320.14240.14240.142427,388
Aug. 23, 20210.14890.14920.14170.14300.143080,669
Aug. 20, 20210.14430.14650.14000.14450.1445148,457
Aug. 19, 20210.15320.15320.13990.13990.139916,262
Aug. 18, 20210.16240.16240.15010.15350.1535185,027
Aug. 17, 20210.16600.17000.15680.15680.1568289,173
Aug. 16, 20210.16330.16330.15570.15950.1595138,789
Aug. 13, 20210.16340.16420.16050.16050.160510,200
Aug. 12, 20210.16000.16000.15770.15770.157719,225
Aug. 11, 20210.15420.15420.15420.15420.1542-
Aug. 10, 20210.15810.15990.15420.15420.15424,400
Aug. 09, 20210.14880.15610.14880.15610.156122,000
Aug. 06, 20210.15000.15000.14810.15000.15005,905
Aug. 05, 20210.15270.15270.14760.14760.147622,810
Aug. 04, 20210.14700.15000.14520.15000.150038,723
Aug. 03, 20210.14000.14800.14000.14520.145251,208
Aug. 02, 20210.15640.15640.13500.15030.150341,949
Jul. 30, 20210.14080.14080.14080.14080.140830,007
Jul. 29, 20210.13640.14090.13640.13710.13718,250
Jul. 28, 20210.15000.15000.13870.13870.138724,401
Jul. 27, 20210.15640.15640.15640.15640.1564-
Jul. 26, 20210.15850.15850.15640.15640.1564113,261
Jul. 23, 20210.15010.15970.15010.15650.156541,850
Jul. 22, 20210.15280.15700.15280.15280.152825,512
Jul. 21, 20210.15880.16000.15210.15210.15213,600
Jul. 20, 20210.15350.15420.15200.15200.152030,650
Jul. 19, 20210.17900.17900.15220.15220.152231,160
Jul. 16, 20210.16000.16000.15880.15880.158835,137
Jul. 15, 20210.15400.16070.15380.15380.153830,023
Jul. 14, 20210.16050.16050.15550.15550.155537,864
Jul. 13, 20210.15600.16030.15520.15520.155285,080
Jul. 12, 20210.15950.16010.15800.16010.160114,222
Jul. 09, 20210.15420.15420.15420.15420.15421,000
Jul. 08, 20210.15400.15890.14680.15200.1520187,334
Jul. 07, 20210.16120.16130.15570.15570.155732,325
Jul. 06, 20210.16400.16400.15810.16100.161015,715
Jul. 02, 20210.16350.16370.16160.16160.161616,320
Jul. 01, 20210.17180.17250.17180.17230.1723675
Jun. 30, 20210.17720.17720.16240.17170.171722,284
Jun. 29, 20210.16610.16640.16010.16640.166434,100
Jun. 28, 2021------
Jun. 25, 2021------
Jun. 24, 2021------
Jun. 23, 2021------
Jun. 22, 2021------
Jun. 21, 20210.18500.18530.16950.16950.1695135,984
Jun. 18, 20210.18470.19290.18320.18990.189932,457
Jun. 17, 20210.19060.19450.18500.18830.188356,200
Jun. 16, 20210.17500.17500.16400.16400.164019,418
Jun. 15, 20210.19500.19500.16500.17150.171557,760
Jun. 14, 20210.18450.19000.18200.18300.183042,542
Jun. 11, 20210.18230.18450.18230.18450.18455,550
Jun. 10, 20210.19000.19130.18560.18560.185664,480
Jun. 09, 20210.19010.19800.19010.19800.19804,650
Jun. 08, 20210.19750.20280.19350.19350.1935132,059
Jun. 07, 20210.21000.21000.19450.19840.1984158,819
Jun. 04, 20210.21000.21530.20610.21080.21084,948
Jun. 03, 20210.21300.21300.19500.20610.206198,858
Jun. 02, 20210.21490.21620.20600.21370.213749,416
Jun. 01, 20210.23680.25000.21000.21000.2100167,762
May 28, 20210.23620.24450.23620.24250.242515,528
May 27, 20210.23000.23480.23000.23470.234775,708
May 26, 20210.22680.23570.22680.23070.2307118,350
May 25, 20210.22700.22700.21910.22110.2211118,973
May 24, 20210.24300.24300.21500.22000.220028,260
May 21, 20210.21550.21610.21090.21610.216172,679
May 20, 20210.19150.19150.19150.19150.1915-
May 19, 20210.19840.19840.18920.19150.191549,405
May 18, 20210.19300.19300.18800.19000.19001,850
May 17, 20210.18650.19250.18650.19250.19256,720
May 14, 20210.19210.19210.18120.19010.190155,250
May 13, 20210.18290.19460.18290.18900.1890245,141
May 12, 20210.18610.19100.17710.18120.181242,149
May 11, 20210.18200.18330.17300.18330.1833124,597
May 10, 20210.19900.19900.18580.19010.1901152,430
May 07, 20210.19310.20060.19290.19490.194920,612
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...