STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Datametrex AI Limited (DTMXF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0161

-0.0010

(-6.12%)

As of 11:11AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0161	0.0172	0.0161	0.0161	0.0161	135,000
Apr 25, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	600
Apr 24, 2024	0.0147	0.0189	0.0147	0.0189	0.0189	54,841
Apr 23, 2024	0.0167	0.0174	0.0165	0.0165	0.0165	42,021
Apr 22, 2024	0.0148	0.0185	0.0148	0.0185	0.0185	100,201
Apr 19, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
Apr 18, 2024	0.0185	0.0185	0.0176	0.0184	0.0184	300,250
Apr 17, 2024	0.0167	0.0167	0.0167	0.0167	0.0167	-
Apr 16, 2024	0.0185	0.0185	0.0167	0.0167	0.0167	9,108
Apr 15, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	4,000
Apr 12, 2024	0.0146	0.0171	0.0139	0.0139	0.0139	76,999
Apr 11, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,001
Apr 10, 2024	0.0155	0.0185	0.0147	0.0185	0.0185	187,450
Apr 09, 2024	0.0176	0.0176	0.0152	0.0170	0.0170	28,400
Apr 08, 2024	0.0200	0.0217	0.0183	0.0203	0.0203	364,600
Apr 05, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	5,000
Apr 04, 2024	0.0181	0.0186	0.0178	0.0186	0.0186	100,100
Apr 03, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 02, 2024	0.0184	0.0190	0.0184	0.0190	0.0190	11,530
Apr 01, 2024	0.0188	0.0188	0.0188	0.0188	0.0188	13,504
Mar 28, 2024	0.0192	0.0192	0.0188	0.0188	0.0188	14,350
Mar 27, 2024	0.0192	0.0192	0.0192	0.0192	0.0192	300
Mar 26, 2024	0.0185	0.0200	0.0185	0.0200	0.0200	110,500
Mar 25, 2024	0.0206	0.0216	0.0184	0.0184	0.0184	132,300
Mar 22, 2024	0.0240	0.0244	0.0216	0.0226	0.0226	242,800
Mar 21, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Mar 20, 2024	0.0299	0.0299	0.0239	0.0245	0.0245	38,400
Mar 19, 2024	0.0236	0.0236	0.0221	0.0221	0.0221	82,246
Mar 18, 2024	0.0286	0.0286	0.0230	0.0230	0.0230	215,745
Mar 15, 2024	0.0276	0.0293	0.0263	0.0286	0.0286	29,530
Mar 14, 2024	0.0281	0.0288	0.0275	0.0288	0.0288	164,854
Mar 13, 2024	0.0283	0.0300	0.0263	0.0299	0.0299	82,469
Mar 12, 2024	0.0310	0.0310	0.0278	0.0303	0.0303	353,612
Mar 11, 2024	0.0220	0.0314	0.0220	0.0291	0.0291	369,905
Mar 08, 2024	0.0261	0.0261	0.0211	0.0211	0.0211	264,577
Mar 07, 2024	0.0222	0.0261	0.0200	0.0200	0.0200	490,349
Mar 06, 2024	0.0222	0.0226	0.0202	0.0222	0.0222	318,000
Mar 05, 2024	0.0258	0.0258	0.0205	0.0205	0.0205	43,768
Mar 04, 2024	0.0145	0.0226	0.0145	0.0226	0.0226	171,976
Mar 01, 2024	0.0137	0.0137	0.0137	0.0137	0.0137	1,024
Feb 29, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	11,500
Feb 28, 2024	0.0136	0.0147	0.0133	0.0147	0.0147	24,200
Feb 27, 2024	0.0120	0.0150	0.0120	0.0136	0.0136	55,600
Feb 26, 2024	0.0140	0.0148	0.0137	0.0148	0.0148	125,250
Feb 23, 2024	0.0143	0.0143	0.0143	0.0143	0.0143	3,565
Feb 22, 2024	0.0140	0.0149	0.0140	0.0147	0.0147	28,598
Feb 21, 2024	0.0133	0.0144	0.0120	0.0144	0.0144	5,517
Feb 20, 2024	0.0150	0.0150	0.0131	0.0133	0.0133	213,100
Feb 16, 2024	0.0155	0.0155	0.0121	0.0121	0.0121	715,758
Feb 15, 2024	0.0125	0.0154	0.0125	0.0154	0.0154	468,315
Feb 14, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 13, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	226,000
Feb 12, 2024	0.0118	0.0125	0.0118	0.0125	0.0125	142,500
Feb 09, 2024	0.0130	0.0130	0.0125	0.0125	0.0125	19,530
Feb 08, 2024	0.0127	0.0127	0.0125	0.0125	0.0125	3,550
Feb 07, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Feb 06, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	7,756
Feb 05, 2024	0.0130	0.0130	0.0125	0.0125	0.0125	3,736
Feb 02, 2024	0.0110	0.0115	0.0110	0.0115	0.0115	117,341
Feb 01, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	72,350
Jan 31, 2024	0.0140	0.0140	0.0135	0.0135	0.0135	25,000
Jan 30, 2024	0.0186	0.0186	0.0137	0.0137	0.0137	6,500
Jan 29, 2024	0.0139	0.0139	0.0139	0.0139	0.0139	8,000
Jan 26, 2024	0.0148	0.0148	0.0139	0.0139	0.0139	12,900
Jan 25, 2024	0.0140	0.0140	0.0138	0.0138	0.0138	70,745
Jan 24, 2024	0.0140	0.0140	0.0135	0.0140	0.0140	150,500
Jan 23, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	-
Jan 22, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	-
Jan 19, 2024	0.0134	0.0141	0.0134	0.0141	0.0141	11,305
Jan 18, 2024	0.0135	0.0135	0.0133	0.0134	0.0134	123,400
Jan 17, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	1,200
Jan 16, 2024	0.0135	0.0155	0.0135	0.0146	0.0146	71,200
Jan 12, 2024	0.0143	0.0148	0.0143	0.0148	0.0148	100,000
Jan 11, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	20,000
Jan 10, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	10,000
Jan 09, 2024	0.0125	0.0150	0.0125	0.0148	0.0148	200,000
Jan 08, 2024	0.0147	0.0149	0.0137	0.0137	0.0137	63,335
Jan 05, 2024	0.0147	0.0147	0.0147	0.0147	0.0147	-
Jan 04, 2024	0.0114	0.0149	0.0114	0.0147	0.0147	14,100
Jan 03, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	500
Jan 02, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	-
Dec 29, 2023	0.0131	0.0138	0.0131	0.0138	0.0138	8,466
Dec 28, 2023	0.0131	0.0138	0.0112	0.0112	0.0112	14,500
Dec 27, 2023	0.0155	0.0155	0.0155	0.0155	0.0155	50,000
Dec 26, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	3,600
Dec 22, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 21, 2023	0.0180	0.0180	0.0180	0.0180	0.0180	100
Dec 20, 2023	0.0149	0.0149	0.0149	0.0149	0.0149	252,050
Dec 19, 2023	0.0132	0.0158	0.0132	0.0158	0.0158	50,398
Dec 18, 2023	0.0180	0.0180	0.0115	0.0140	0.0140	153,545
Dec 15, 2023	0.0149	0.0149	0.0149	0.0149	0.0149	301
Dec 14, 2023	0.0132	0.0148	0.0132	0.0148	0.0148	80,101
Dec 13, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	41,552
Dec 12, 2023	0.0133	0.0133	0.0133	0.0133	0.0133	-
Dec 11, 2023	0.0133	0.0133	0.0133	0.0133	0.0133	20,000
Dec 08, 2023	0.0146	0.0146	0.0146	0.0146	0.0146	-
Dec 07, 2023	0.0120	0.0146	0.0120	0.0146	0.0146	20,015
Dec 06, 2023	0.0116	0.0120	0.0116	0.0120	0.0120	1,750
Dec 05, 2023	0.0111	0.0111	0.0111	0.0111	0.0111	200,000
Dec 04, 2023	0.0124	0.0130	0.0124	0.0130	0.0130	101,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,980.18+94.80(+0.43%)

S&P 5005,111.03+62.61(+1.24%)

DOW38,298.58+212.78(+0.56%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.83+0.26(+0.31%)

Bitcoin CAD87,226.69-996.04(-1.13%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Datametrex AI Limited (DTMXF)

S&P/TSX
21,980.18
+94.80(+0.43%)

S&P 500
5,111.03
+62.61(+1.24%)

DOW
38,298.58
+212.78(+0.56%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.83
+0.26(+0.31%)

Bitcoin CAD
87,226.69
-996.04(-1.13%)