Canada Markets open in 8 hrs 26 mins

Datametrex AI Limited (DTMXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1351-0.0027 (-1.93%)
At close: 3:46PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 2021------
Oct. 19, 2021------
Oct. 18, 20210.14000.14000.13340.13780.1378104,745
Oct. 15, 20210.14930.14930.13500.14180.141822,917
Oct. 14, 20210.13830.13930.13830.13930.139314,842
Oct. 13, 20210.14150.14260.13820.13820.138217,639
Oct. 12, 20210.13770.13770.13650.13670.13677,500
Oct. 11, 20210.14000.14990.13770.13770.137721,025
Oct. 08, 20210.14800.14800.13960.13990.139940,370
Oct. 07, 20210.14370.14390.13910.14390.143910,662
Oct. 06, 20210.15020.15020.14150.14390.143951,029
Oct. 05, 20210.14900.15170.14180.14310.143133,628
Oct. 04, 20210.14690.15080.13830.14900.14907,724
Oct. 01, 20210.14250.14260.14250.14260.14266,050
Sep. 30, 20210.13900.14280.13350.13870.138732,605
Sep. 29, 20210.14520.14520.13530.13530.13533,650
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, 20210.16000.17020.15800.17020.1702100,931
Jun. 25, 20210.17040.17040.16000.16000.16004,660
Jun. 24, 20210.16000.16700.16000.16430.164345,440
Jun. 23, 20210.17070.17450.16850.16850.168557,410
Jun. 22, 20210.16530.17450.16510.17450.1745107,875
Jun. 21, 20210.18500.18530.16950.16950.1695136,501
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...