DTMXF - Datametrex AI Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20190.02000.02000.02000.02000.020010,000
Jun 07, 20190.02700.02700.02700.02700.0270-
Jun 06, 20190.02700.02700.02700.02700.027010,000
Jun 05, 20190.02900.02900.01710.01710.017147,500
Jun 04, 20190.02900.02900.02900.02900.0290-
Jun 03, 20190.02900.02900.02900.02900.0290-
May 31, 20190.02900.02900.02900.02900.0290-
May 30, 20190.02900.02900.02900.02900.0290-
May 29, 20190.02900.02900.02900.02900.0290-
May 28, 20190.02900.02900.02900.02900.0290-
May 24, 20190.02030.02900.02000.02900.029012,200
May 23, 20190.02800.02800.02800.02800.02801,800
May 22, 20190.03000.03000.03000.03000.0300-
May 21, 20190.03000.03000.03000.03000.0300-
May 20, 20190.03000.03000.03000.03000.0300-
May 17, 20190.03000.03000.03000.03000.0300-
May 16, 20190.03000.03000.03000.03000.0300-
May 15, 20190.03000.03000.03000.03000.0300-
May 14, 20190.03170.03170.02990.03000.03004,400
May 13, 20190.02000.02000.02000.02000.0200-
May 10, 20190.02000.02000.02000.02000.020017,000
May 09, 20190.02630.02630.02630.02630.0263-
May 08, 20190.02630.02630.02630.02630.026310,000
May 07, 20190.02300.02300.02300.02300.0230-
May 06, 20190.02300.02300.02300.02300.0230-
May 03, 20190.02300.02300.02300.02300.0230-
May 02, 20190.02300.02300.02300.02300.0230-
May 01, 20190.02300.02300.02300.02300.0230-
Apr 30, 20190.02300.02300.02300.02300.0230-
Apr 29, 20190.02300.02300.02300.02300.0230-
Apr 26, 20190.02300.02300.02300.02300.023010,000
Apr 25, 20190.01700.01700.01700.01700.0170-
Apr 24, 20190.01700.01700.01700.01700.0170-
Apr 23, 20190.01700.01700.01700.01700.0170-
Apr 22, 20190.01700.01700.01700.01700.0170-
Apr 18, 20190.01850.01850.01700.01700.01705,050
Apr 17, 20190.02820.02820.02820.02820.0282-
Apr 16, 20190.02820.02820.02820.02820.0282-
Apr 15, 20190.02820.02820.02820.02820.0282-
Apr 12, 20190.02820.02820.02820.02820.0282-
Apr 11, 20190.02820.02820.02820.02820.0282-
Apr 10, 20190.02820.02820.02820.02820.0282-
Apr 09, 20190.02820.02820.02820.02820.0282-
Apr 08, 20190.02820.02820.02820.02820.0282-
Apr 05, 20190.02820.02820.02820.02820.0282-
Apr 04, 20190.02820.02820.02820.02820.0282-
Apr 03, 20190.02820.02820.02820.02820.0282-
Apr 02, 20190.02820.02820.02820.02820.0282-
Apr 01, 20190.02820.02820.02820.02820.0282100
Mar 29, 20190.02650.02650.02650.02650.02652,000
Mar 28, 20190.02650.02650.02650.02650.0265-
Mar 27, 20190.02410.02650.02410.02650.026531,000
Mar 26, 20190.02900.02900.02900.02900.029010,000
Mar 25, 20190.02100.02100.02100.02100.0210-
Mar 22, 20190.02100.02100.02100.02100.0210-
Mar 21, 20190.02100.02100.02100.02100.0210-
Mar 20, 20190.02100.02100.02100.02100.0210-
Mar 19, 20190.02100.02100.02100.02100.02102,500
Mar 18, 20190.02650.02650.02650.02650.0265-
Mar 15, 20190.02650.02650.02650.02650.0265-
Mar 14, 20190.02900.03000.02650.02650.026515,500
Mar 13, 20190.02900.02900.02900.02900.0290-
Mar 12, 20190.02900.02900.02900.02900.0290-
Mar 11, 20190.02900.02900.02900.02900.0290-
Mar 08, 20190.02900.02900.02900.02900.0290-
Mar 07, 20190.03460.03460.02900.02900.029016,000
Mar 06, 20190.03390.03390.03390.03390.0339-
Mar 05, 20190.03390.03390.03390.03390.03391,000
Mar 04, 20190.03480.03480.03400.03400.034010,500
Mar 01, 20190.03500.03500.03300.03300.03303,000
Feb 28, 20190.03440.03440.03440.03440.03442,000
Feb 27, 20190.02110.02110.02110.02110.021118,752
Feb 26, 20190.02000.02000.02000.02000.02005,000
Feb 25, 20190.02080.02080.02080.02080.0208-
Feb 22, 20190.02080.02080.02080.02080.02083,000
Feb 21, 20190.02530.02530.02530.02530.0253-
Feb 20, 20190.02530.02530.02530.02530.0253-
Feb 19, 20190.02530.02530.02530.02530.0253-
Feb 15, 20190.02530.02530.02530.02530.025320,000
Feb 14, 20190.02530.02530.02530.02530.0253-
Feb 13, 20190.02100.02530.02100.02530.025314,200
Feb 12, 20190.02300.02300.02300.02300.02305,000
Feb 11, 20190.02300.02300.02300.02300.0230-
Feb 08, 20190.02300.02300.02300.02300.0230-
Feb 07, 20190.02300.02300.02300.02300.02303,000
Feb 06, 20190.02260.02260.02260.02260.02261,800
Feb 05, 20190.02190.02190.02100.02100.021015,000
Feb 04, 20190.02100.02100.02100.02100.02101,600
Feb 01, 20190.03500.03500.03500.03500.0350-
Jan 31, 20190.03500.03500.03500.03500.0350-
Jan 30, 20190.03500.03500.03500.03500.03503,683
Jan 29, 20190.03770.03770.03770.03770.0377-
Jan 28, 20190.03500.03770.03390.03770.037716,000
Jan 25, 20190.03370.03370.03370.03370.0337-
Jan 24, 20190.03370.03370.03370.03370.0337-
Jan 23, 20190.03370.03370.03370.03370.0337-
Jan 22, 20190.03370.03370.03370.03370.0337-
Jan 18, 20190.03020.03370.03020.03370.03375,000
Jan 17, 20190.02750.02750.02750.02750.0275-
Jan 16, 20190.02750.02750.02750.02750.0275-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...