Canada markets open in 3 hours 19 minutes

Datametrex AI Limited (DTMXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0605+0.0025 (+4.38%)
At close: 03:15PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20220.06050.06050.06050.06050.0605500
Oct 03, 20220.06000.06000.05800.05800.058089,073
Sept 30, 20220.06330.06600.06000.06000.060030,291
Sept 29, 20220.06540.06540.06540.06540.0654-
Sept 28, 20220.06310.06540.05780.06540.0654159,223
Sept 27, 20220.06320.06350.06020.06060.06067,550
Sept 26, 20220.06400.06400.05400.05400.054011,965
Sept 23, 20220.06790.06790.05650.06260.062686,782
Sept 22, 20220.06000.06140.05280.06140.06142,800
Sept 21, 20220.06900.06900.05820.05820.058216,000
Sept 20, 20220.06150.06150.06150.06150.0615-
Sept 19, 20220.06150.06150.06150.06150.0615-
Sept 16, 20220.05620.06360.05620.06150.061543,612
Sept 15, 20220.06100.06130.06000.06050.060561,565
Sept 14, 20220.05890.06520.05880.06270.06279,500
Sept 13, 20220.06600.06600.06290.06520.06522,272
Sept 12, 20220.06300.06300.06090.06090.060911,371
Sept 09, 20220.06640.06640.05880.06560.065622,745
Sept 08, 20220.06010.06510.05880.05880.058816,680
Sept 07, 20220.06500.06500.06000.06000.060016,000
Sept 06, 20220.06390.06640.06190.06330.063328,500
Sept 02, 20220.05910.06850.05910.06850.0685224,313
Sept 01, 20220.06940.06940.06940.06940.0694-
Aug 31, 20220.06230.06980.06230.06940.069412,650
Aug 30, 20220.06860.06860.06860.06860.06868,387
Aug 29, 20220.06840.07070.06840.07070.070718,508
Aug 26, 20220.06790.07070.06790.07070.070717,910
Aug 25, 20220.06890.07280.06890.07280.072830,500
Aug 24, 20220.06830.06830.06830.06830.06835,690
Aug 23, 20220.07000.07000.06800.06830.068319,705
Aug 22, 20220.08180.08180.06750.06800.0680165,650
Aug 19, 20220.08590.08590.07510.07770.07778,080
Aug 18, 20220.08210.08210.07250.08190.081954,190
Aug 17, 20220.07940.08200.07940.08200.082025,000
Aug 16, 20220.08440.08440.07720.07930.0793493,371
Aug 15, 20220.08550.08580.08500.08500.085048,841
Aug 12, 20220.08390.08690.08080.08460.084696,314
Aug 11, 20220.08690.08690.08130.08470.084786,125
Aug 10, 20220.07600.09080.07600.08780.0878121,864
Aug 09, 20220.08260.08260.08190.08190.081912,404
Aug 08, 20220.08190.08410.08190.08250.082512,500
Aug 05, 20220.08500.08570.08070.08190.081924,716
Aug 04, 20220.09000.09000.08500.08500.085037,861
Aug 03, 20220.08700.09020.08510.08550.085563,988
Aug 02, 20220.09020.09020.08560.08700.087092,606
Aug 01, 20220.09340.10000.08700.09700.097041,800
Jul 29, 20220.08980.09430.08780.08860.088657,580
Jul 28, 20220.09500.09500.08970.08970.0897127,883
Jul 27, 20220.10400.10400.08780.09440.0944119,372
Jul 26, 20220.09130.09580.09000.09080.090858,135
Jul 25, 20220.10800.10800.09000.09240.092487,371
Jul 22, 20220.09850.10300.09020.09020.0902265,539
Jul 21, 20220.09010.09470.08400.09400.0940476,531
Jul 20, 20220.08420.08610.08300.08600.086024,761
Jul 19, 20220.08580.08580.08540.08540.0854500
Jul 18, 20220.09000.09000.08010.08510.08517,950
Jul 15, 20220.08930.08930.08200.08200.08201,520
Jul 14, 20220.07100.08160.07100.08160.08166,050
Jul 13, 20220.08430.08430.08430.08430.0843-
Jul 12, 20220.08430.08430.08430.08430.08432,500
Jul 11, 20220.08950.09200.08480.08480.08488,550
Jul 08, 20220.09320.09320.09320.09320.0932900
Jul 07, 20220.09420.09420.09420.09420.0942-
Jul 06, 20220.09420.09420.09420.09420.0942680
Jul 05, 20220.09500.09500.09010.09500.095015,867
Jul 01, 20220.07940.08500.07640.08500.085067,280
Jun 30, 20220.08000.08200.07170.07180.07184,406
Jun 29, 20220.07910.07910.07910.07910.0791100
Jun 28, 20220.08550.08550.08550.08550.085510,023
Jun 27, 20220.08980.08990.08620.08620.086210,000
Jun 24, 20220.08940.08990.08800.08970.089714,669
Jun 23, 20220.09080.09080.08650.08650.086513,700
Jun 22, 20220.09350.09350.09080.09080.090854,902
Jun 21, 20220.08960.09450.08960.09350.093511,357
Jun 17, 20220.09500.09500.08960.08960.089616,076
Jun 16, 20220.09270.09270.09270.09270.09275,000
Jun 15, 20220.10700.10940.10000.10000.100066,500
Jun 14, 20220.10630.11300.10630.10850.108595,397
Jun 13, 20220.11360.11360.11360.11360.1136100
Jun 10, 20220.11190.11500.11190.11500.115040,786
Jun 09, 20220.11760.11760.11440.11440.114447,337
Jun 08, 20220.11500.11500.11500.11500.1150-
Jun 07, 20220.11200.11500.11160.11500.115030,100
Jun 06, 20220.10920.11750.10920.11500.1150255,000
Jun 03, 20220.11740.11740.11390.11660.116612,696
Jun 02, 20220.11000.11470.11000.11200.112015,400
Jun 01, 20220.11690.11690.10730.11470.114718,100
May 31, 20220.11000.12200.10990.10990.10996,916
May 27, 20220.11910.11910.11910.11910.11911,500
May 26, 20220.11710.11710.11710.11710.11713,500
May 25, 20220.11370.12460.11290.11290.112927,833
May 24, 20220.11720.12000.11720.12000.12008,040
May 23, 20220.12000.12000.11680.11680.116816,972
May 20, 20220.11640.12070.11390.11680.116826,800
May 19, 20220.11970.12130.11930.12130.121334,875
May 18, 20220.12070.12070.11500.11780.117899,292
May 17, 20220.12500.12500.11510.11620.116293,619
May 16, 20220.11780.11780.10730.10830.1083242,325
May 13, 20220.12500.12500.11500.12000.1200131,368
May 12, 20220.11900.12790.11800.12080.1208502,097
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...