Canada markets closed

Datametrex AI Limited (DTMXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1427+0.0018 (+1.31%)
As of 3:01PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 02, 20210.15640.15640.13500.14260.142626,900
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
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
May 06, 20210.21630.21630.20000.20470.204725,519
May 05, 20210.20010.20800.19730.20020.2002111,288
May 04, 20210.20500.20810.19500.20000.2000109,394
May 03, 20210.22500.23100.21000.21000.2100314,375
Apr. 30, 20210.24610.25000.23500.23500.2350164,473
Apr. 29, 20210.24780.24780.22430.23670.2367182,335
Apr. 28, 20210.24450.24710.23400.24000.2400143,179
Apr. 27, 20210.25050.25270.23400.24590.2459121,231
Apr. 26, 20210.25250.25250.22710.25100.2510355,195
Apr. 23, 20210.20830.23190.20830.22710.227143,999
Apr. 22, 20210.23130.24280.21620.21620.216267,244
Apr. 21, 20210.19700.22370.19660.22370.2237111,253
Apr. 20, 20210.20710.20710.19110.19110.191115,061
Apr. 19, 20210.18500.19550.17640.19550.1955293,239
Apr. 16, 20210.18310.19150.18010.19000.190097,188
Apr. 15, 20210.18880.19570.18350.19000.1900132,648
Apr. 14, 20210.19580.19580.18110.18110.181128,306
Apr. 13, 20210.18300.19520.18000.19410.194122,375
Apr. 12, 20210.18500.19990.18000.18000.1800138,929
Apr. 09, 20210.19000.19140.17720.19140.191433,703
Apr. 08, 20210.18630.19000.17570.19000.1900144,529
Apr. 07, 20210.18580.18590.17470.18440.184473,725
Apr. 06, 20210.18690.19100.17550.18400.184036,600
Apr. 05, 20210.18630.20000.17610.18740.187470,010
Apr. 01, 20210.18650.19080.16750.18000.180032,793
Mar. 31, 20210.17900.18700.17180.18670.186734,745
Mar. 30, 20210.18960.19370.17470.18200.182053,964
Mar. 29, 20210.19460.24500.18470.19970.199773,829
Mar. 26, 20210.19490.19490.18310.19480.194816,500
Mar. 25, 20210.18670.19280.17510.19280.1928204,890
Mar. 24, 20210.20520.20670.18000.18800.1880133,963
Mar. 23, 20210.19340.25500.17410.20000.2000205,863
Mar. 22, 20210.17960.21540.17960.20000.2000199,027
Mar. 19, 20210.17130.17130.15020.15050.150555,641
Mar. 18, 20210.16820.17000.15020.16190.1619160,723
Mar. 17, 20210.16000.19500.16000.16000.1600142,234
Mar. 16, 20210.18040.18040.16100.16100.161083,925
Mar. 15, 20210.18630.19190.17290.18030.180316,400
Mar. 12, 20210.19980.19980.18000.18000.180044,055
Mar. 11, 20210.19100.20000.16000.18250.1825121,740
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...