Canada markets closed

Datametrex AI Limited (DTMXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1155-0.0119 (-9.34%)
At close: 3:57PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 14, 20200.12000.12500.11550.11550.1155133,678
Aug. 13, 20200.12250.13000.11500.12740.1274484,057
Aug. 12, 20200.12000.12500.11000.11900.1190102,898
Aug. 11, 20200.11960.12030.10850.11000.1100393,957
Aug. 10, 20200.12000.12500.11000.12500.125076,247
Aug. 07, 20200.11700.13000.11690.12500.125064,681
Aug. 06, 20200.11800.12500.11100.11800.1180123,023
Aug. 05, 20200.12200.13000.11500.12780.1278117,361
Aug. 04, 20200.13000.13000.11550.12260.1226104,040
Aug. 03, 20200.13000.13000.11000.12260.1226367,380
Jul. 31, 20200.10610.13000.10000.12200.1220196,125
Jul. 30, 20200.10460.11500.10460.11350.1135112,753
Jul. 29, 20200.11960.11960.09000.10000.1000420,206
Jul. 28, 20200.11000.15000.10250.11450.1145256,543
Jul. 27, 20200.08020.12000.07850.12000.12001,043,278
Jul. 24, 20200.06850.07470.06500.06500.065016,294
Jul. 23, 20200.06850.07420.06600.06600.06606,100
Jul. 22, 20200.06900.07850.06850.07850.078580,964
Jul. 21, 20200.07650.07650.06850.06850.068595,065
Jul. 20, 20200.07650.08110.07000.07800.0780112,600
Jul. 17, 20200.07150.07400.07150.07200.072036,964
Jul. 16, 20200.06850.07500.06750.06830.068332,324
Jul. 15, 20200.06500.07410.06500.07410.074155,800
Jul. 14, 20200.07000.07500.06050.06860.0686110,467
Jul. 13, 20200.07270.07500.07010.07010.070158,250
Jul. 10, 20200.06970.07250.06640.07250.072563,575
Jul. 09, 20200.07340.07500.06270.06270.0627131,168
Jul. 08, 20200.07150.07790.07000.07590.075952,575
Jul. 07, 20200.07000.07500.07000.07500.075079,230
Jul. 06, 20200.07100.08000.07000.07500.0750360,796
Jul. 02, 20200.10250.10250.06510.07500.0750215,181
Jul. 01, 20200.09000.10000.06750.09000.0900204,249
Jun. 30, 20200.06000.06500.05000.06500.065022,100
Jun. 29, 20200.07000.07190.05850.06610.0661142,002
Jun. 26, 20200.06690.07500.06500.07320.0732163,195
Jun. 25, 20200.07500.07500.06500.06500.065041,299
Jun. 24, 20200.07930.08000.06850.07500.0750150,928
Jun. 23, 20200.08000.08000.07000.08000.0800106,259
Jun. 22, 20200.09000.09000.07500.08450.0845224,050
Jun. 19, 20200.09000.09000.07620.08350.0835265,827
Jun. 18, 20200.08500.08850.07990.08710.0871492,470
Jun. 17, 20200.09000.09000.08000.08500.0850242,084
Jun. 16, 20200.09000.10000.08220.08500.0850484,490
Jun. 15, 20200.08560.08600.04100.08600.0860285,350
Jun. 12, 20200.08250.10000.08250.10000.100040,600
Jun. 11, 20200.08300.08300.06470.06950.069532,265
Jun. 10, 20200.08470.08940.07330.08250.082575,162
Jun. 09, 20200.08870.12400.08270.08270.0827242,701
Jun. 08, 20200.08110.09280.02200.02200.022025,850
Jun. 05, 20200.09740.12000.08110.08110.0811108,930
Jun. 04, 20200.08370.09280.08200.09280.0928102,050
Jun. 03, 20200.09000.10240.08200.10240.1024130,494
Jun. 02, 20200.09120.10000.08200.09120.09128,700
Jun. 01, 20200.08230.09000.08230.08580.085816,066
May 29, 20200.08200.08450.08200.08200.082014,075
May 28, 20200.08200.10000.08200.08220.08225,200
May 27, 20200.09000.09060.08700.09060.090616,988
May 26, 20200.09000.09000.08200.08310.083185,556
May 22, 20200.10000.10000.08200.09020.090236,161
May 21, 20200.09540.10000.08910.09700.097029,472
May 20, 20200.09720.09720.08200.08200.08207,399
May 19, 20200.11000.11000.09900.09980.09987,300
May 18, 20200.12000.12000.11500.11500.11502,630
May 15, 20200.10260.10340.09320.09320.093210,055
May 14, 20200.08200.08990.08200.08990.08997,028
May 13, 20200.09000.09960.08790.09620.096268,064
May 12, 20200.11330.11330.09410.09670.096731,930
May 11, 20200.15000.15000.01510.11800.1180111,664
May 08, 20200.12540.14000.12000.12580.1258123,438
May 07, 20200.12250.15000.11300.12000.120036,267
May 06, 20200.15060.40000.10110.11300.1130158,786
May 05, 20200.11700.11700.11700.11700.1170-
May 04, 20200.14000.14000.10640.11700.1170162,360
May 01, 20200.10140.12500.01510.12500.1250249,746
Apr. 30, 20200.09900.13200.09900.10500.1050107,262
Apr. 29, 20200.11500.11980.10270.11000.110011,636
Apr. 28, 20200.11650.14000.09900.10840.108440,915
Apr. 27, 20200.15500.15500.09900.11360.113621,433
Apr. 24, 20200.10380.15000.01500.10780.1078273,526
Apr. 23, 20200.10500.10820.09460.10500.105068,156
Apr. 22, 20200.11000.20000.03970.09730.097392,544
Apr. 21, 20200.12110.14000.10050.10050.1005253,212
Apr. 20, 20200.10280.12000.08600.10200.1020203,433
Apr. 17, 20200.12480.14000.07400.08810.0881237,887
Apr. 16, 20200.07450.55000.05010.12570.1257791,039
Apr. 15, 20200.04320.04320.04320.04320.0432-
Apr. 14, 20200.04320.04320.04320.04320.0432500
Apr. 13, 20200.03110.07000.02380.02380.023818,456
Apr. 09, 20200.03200.03360.02980.02980.029829,630
Apr. 08, 20200.03340.03340.02500.02500.02509,377
Apr. 07, 20200.02980.02980.02980.02980.029820,000
Apr. 06, 20200.03580.07000.03000.03000.030072,696
Apr. 03, 20200.03000.03000.02300.03000.030068,000
Apr. 02, 20200.02200.07000.02200.07000.070028,451
Apr. 01, 20200.00500.02310.00500.01850.018549,662
Mar. 31, 20200.01800.01800.01800.01800.01802,000
Mar. 30, 20200.02610.02610.01960.01960.01961,600
Mar. 27, 20200.00670.10000.00110.01620.0162374,460
Mar. 26, 20200.02000.02000.00270.00270.002732,011
Mar. 25, 20200.00300.00300.00220.00220.00226,035
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...