DTMXF - Datametrex AI Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 14, 20200.01000.01000.01000.01000.0100-
Feb. 13, 20200.01000.01000.01000.01000.0100-
Feb. 12, 20200.01000.01000.01000.01000.0100-
Feb. 11, 20200.01000.01000.01000.01000.0100-
Feb. 10, 20200.01000.01000.01000.01000.0100-
Feb. 07, 20200.01000.01000.01000.01000.0100-
Feb. 06, 20200.01000.01000.01000.01000.010042,960
Feb. 05, 20200.01250.01250.01250.01250.0125-
Feb. 04, 20200.01250.01250.01250.01250.01253,000
Feb. 03, 20200.01000.01000.01000.01000.0100-
Jan. 31, 20200.01000.01000.01000.01000.010010,000
Jan. 30, 20200.01000.01000.01000.01000.01002,000
Jan. 29, 20200.01770.01770.01770.01770.0177-
Jan. 28, 20200.01770.01770.01770.01770.0177-
Jan. 27, 20200.03500.03500.01770.01770.01771,433
Jan. 24, 20200.01500.01720.01000.01000.010022,400
Jan. 23, 20200.00500.00500.00500.00500.0050500
Jan. 22, 20200.00100.00100.00100.00100.0010-
Jan. 21, 20200.00100.00100.00100.00100.0010-
Jan. 17, 20200.00100.00100.00100.00100.0010-
Jan. 16, 20200.00100.00100.00100.00100.0010-
Jan. 15, 20200.00100.00100.00100.00100.0010-
Jan. 14, 20200.00100.00100.00100.00100.001010,000
Jan. 13, 20200.01930.02310.01930.02200.022012,180
Jan. 10, 20200.01340.01340.01340.01340.0134-
Jan. 09, 20200.01340.01340.01340.01340.0134-
Jan. 08, 20200.01340.01340.01340.01340.0134-
Jan. 07, 20200.01340.01340.01340.01340.0134-
Jan. 06, 20200.01340.01340.01340.01340.0134-
Jan. 03, 20200.01340.01340.01340.01340.0134-
Jan. 02, 20200.01340.01340.01340.01340.0134-
Dec. 31, 20190.01340.01340.01340.01340.0134-
Dec. 30, 20190.01340.01340.01340.01340.01342,500
Dec. 27, 20190.01050.01050.01050.01050.01055,800
Dec. 26, 20190.02110.02110.02110.02110.0211-
Dec. 24, 20190.02110.02110.02110.02110.0211-
Dec. 23, 20190.02110.02110.02110.02110.0211-
Dec. 20, 20190.02110.02110.02110.02110.0211-
Dec. 19, 20190.02110.02110.02110.02110.02115,000
Dec. 18, 20190.02100.02100.02100.02100.0210-
Dec. 17, 20190.02100.02100.02100.02100.0210-
Dec. 16, 20190.02100.02100.02100.02100.0210-
Dec. 13, 20190.02100.02100.02100.02100.0210-
Dec. 12, 20190.02100.02100.02100.02100.0210500
Dec. 11, 20190.02100.02100.02100.02100.0210-
Dec. 10, 20190.02100.02100.02100.02100.0210-
Dec. 09, 20190.02100.02100.02100.02100.0210-
Dec. 06, 20190.02100.02100.02100.02100.0210-
Dec. 05, 20190.02100.02100.02100.02100.021010,000
Dec. 04, 20190.00940.00940.00940.00940.009412,000
Dec. 03, 20190.00710.00710.00710.00710.0071-
Dec. 02, 20190.00710.00710.00710.00710.0071-
Nov. 29, 20190.00710.00710.00710.00710.0071-
Nov. 27, 20190.00710.00710.00710.00710.0071-
Nov. 26, 20190.00710.00710.00710.00710.0071-
Nov. 25, 20190.00710.00710.00710.00710.0071-
Nov. 22, 20190.00710.00710.00710.00710.0071-
Nov. 21, 20190.00710.00710.00710.00710.0071-
Nov. 20, 20190.00710.00710.00710.00710.0071-
Nov. 19, 20190.00710.00710.00710.00710.0071-
Nov. 18, 20190.00200.00710.00200.00710.00713,000
Nov. 15, 20190.00750.00750.00750.00750.0075-
Nov. 14, 20190.00750.00750.00750.00750.0075-
Nov. 13, 20190.00750.00750.00750.00750.0075-
Nov. 12, 20190.00750.00750.00750.00750.0075-
Nov. 11, 20190.00750.00750.00750.00750.0075-
Nov. 08, 20190.01610.01610.00750.00750.007512,000
Nov. 07, 20190.01700.01700.01700.01700.0170-
Nov. 06, 20190.01700.01700.01700.01700.0170-
Nov. 05, 20190.01700.01700.01700.01700.0170-
Nov. 04, 20190.01700.01700.01700.01700.0170-
Nov. 01, 20190.01700.01700.01700.01700.0170-
Oct. 31, 20190.01700.01700.01700.01700.017019,150
Oct. 30, 20190.01730.01730.01730.01730.0173-
Oct. 29, 20190.01730.01730.01730.01730.0173-
Oct. 28, 20190.01730.01730.01730.01730.0173-
Oct. 25, 20190.01730.01730.01730.01730.0173-
Oct. 24, 20190.01730.02000.01730.01730.0173129,075
Oct. 23, 20190.01550.01550.01550.01550.0155-
Oct. 22, 20190.01550.01550.01550.01550.0155-
Oct. 21, 20190.01550.01550.01550.01550.0155525
Oct. 18, 20190.01400.01400.01400.01400.0140-
Oct. 17, 20190.01400.01400.01400.01400.0140-
Oct. 16, 20190.01400.01400.01400.01400.0140-
Oct. 15, 20190.01500.01500.01400.01400.014018,000
Oct. 14, 20190.01300.01300.01300.01300.0130-
Oct. 11, 20190.01300.01300.01300.01300.0130-
Oct. 10, 20190.01300.01300.01300.01300.01308,000
Oct. 09, 20190.01000.01200.01000.01200.0120151,274
Oct. 08, 20190.01880.01880.01880.01880.01881,596
Oct. 07, 20190.01300.01300.01300.01300.0130-
Oct. 04, 20190.01300.01300.01300.01300.0130-
Oct. 03, 20190.01300.01300.01300.01300.0130-
Oct. 02, 20190.01300.01300.01300.01300.0130-
Oct. 01, 20190.01300.01300.01300.01300.0130-
Sep. 30, 20190.01300.01300.01300.01300.0130-
Sep. 27, 20190.01300.01300.01300.01300.0130-
Sep. 26, 20190.01300.01300.01300.01300.013035,000
Sep. 25, 20190.02000.02000.02000.02000.0200-
Sep. 24, 20190.02000.02000.02000.02000.0200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...