Canada markets closed

Datametrex AI Limited (DTMXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0855-0.0007 (-0.81%)
At close: 02:16PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20220.08550.08550.08550.08550.085510,000
Jun 27, 20220.08980.08990.08620.08620.086210,000
Jun 24, 20220.08940.08990.08800.08970.089714,669
Jun 23, 20220.09080.09080.08650.08650.086513,700
Jun 22, 20220.09350.09350.09080.09080.090854,902
Jun 21, 20220.08960.09450.08960.09350.093511,357
Jun 17, 20220.09500.09500.08960.08960.089616,076
Jun 16, 20220.09270.09270.09270.09270.09275,000
Jun 15, 20220.10700.10940.10000.10000.100066,500
Jun 14, 20220.10630.11300.10630.10850.108595,397
Jun 13, 20220.11360.11360.11360.11360.1136100
Jun 10, 20220.11190.11500.11190.11500.115040,786
Jun 09, 20220.11760.11760.11440.11440.114447,337
Jun 08, 20220.11500.11500.11500.11500.1150-
Jun 07, 20220.11200.11500.11160.11500.115030,100
Jun 06, 20220.10920.11750.10920.11500.1150255,000
Jun 03, 20220.11740.11740.11390.11660.116612,696
Jun 02, 20220.11000.11470.11000.11200.112015,400
Jun 01, 20220.11690.11690.10730.11470.114718,100
May 31, 20220.11000.12200.10990.10990.10996,916
May 27, 20220.11910.11910.11910.11910.11911,500
May 26, 20220.11710.11710.11710.11710.11713,500
May 25, 20220.11370.12460.11290.11290.112927,833
May 24, 20220.11720.12000.11720.12000.12008,040
May 23, 20220.12000.12000.11680.11680.116816,972
May 20, 20220.11640.12070.11390.11680.116826,800
May 19, 20220.11970.12130.11930.12130.121334,875
May 18, 20220.12070.12070.11500.11780.117899,292
May 17, 20220.12500.12500.11510.11620.116293,619
May 16, 20220.11780.11780.10730.10830.1083242,325
May 13, 20220.12500.12500.11500.12000.1200131,368
May 12, 20220.11900.12790.11800.12080.1208502,097
May 11, 20220.12200.12200.11800.11800.118022,060
May 10, 20220.12640.12780.12270.12270.1227142,506
May 09, 20220.13640.13640.12360.12360.123610,932
May 06, 20220.13850.13850.13500.13810.138116,610
May 05, 20220.12930.15000.12930.14480.1448287,864
May 04, 20220.11830.11830.11630.11630.116380,000
May 03, 20220.12780.13380.12000.12000.1200233,385
May 02, 20220.12860.13310.12570.13310.13318,654
Apr 29, 20220.13020.13020.12070.12570.12575,605
Apr 28, 20220.12600.12600.12270.12270.12271,315
Apr 27, 20220.12270.12320.11990.12010.120129,100
Apr 26, 20220.13700.13700.12270.12270.122713,310
Apr 25, 20220.12740.12740.12390.12390.12393,000
Apr 22, 20220.14200.14200.12320.12320.12321,899
Apr 21, 20220.12750.12990.12750.12990.12991,000
Apr 20, 20220.12750.12750.12720.12750.12755,100
Apr 19, 20220.12850.12850.12650.12650.12659,002
Apr 18, 20220.13900.13900.12200.12210.122130,199
Apr 14, 20220.12510.12510.12510.12510.12515,050
Apr 13, 20220.14200.14200.12790.13120.13127,250
Apr 12, 20220.12840.12840.12840.12840.1284526
Apr 11, 20220.12930.12930.12930.12930.1293-
Apr 08, 20220.13900.13900.12930.12930.12939,110
Apr 07, 20220.12730.12800.12730.12800.12803,815
Apr 06, 20220.12800.12920.12740.12920.12921,530
Apr 05, 20220.13320.13320.13000.13140.131412,690
Apr 04, 20220.13080.13260.12710.13260.132699,010
Apr 01, 20220.13030.13420.12740.13120.131227,684
Mar 31, 20220.13970.13970.12100.13080.130813,000
Mar 30, 20220.12980.12980.12980.12980.1298780
Mar 29, 20220.12910.13290.12910.13290.13294,700
Mar 28, 20220.13000.13000.12920.12920.12926,200
Mar 25, 20220.12800.12800.12310.12670.126713,156
Mar 24, 20220.12990.13140.12990.13140.13142,800
Mar 23, 20220.12980.13130.12910.13130.131317,700
Mar 22, 20220.13710.13710.13000.13000.130026,530
Mar 21, 20220.12700.13810.12700.13190.131920,248
Mar 18, 20220.13580.13580.13580.13580.135810,027
Mar 17, 20220.12590.13460.12590.12980.129853,000
Mar 16, 20220.12760.12760.12560.12560.12562,475
Mar 15, 20220.12990.12990.12990.12990.1299-
Mar 14, 20220.12080.12990.12080.12990.129914,006
Mar 11, 20220.12600.12600.12600.12600.1260-
Mar 10, 20220.12600.12600.12600.12600.12604,900
Mar 09, 20220.12090.12150.12090.12150.121510,182
Mar 08, 20220.11500.11560.11000.11420.114267,115
Mar 07, 20220.12420.13150.11900.12040.120451,925
Mar 04, 20220.12820.12920.12500.12920.12928,307
Mar 03, 20220.13810.13820.13310.13310.133117,015
Mar 02, 20220.13580.13580.13170.13330.13333,439
Mar 01, 20220.13000.13000.13000.13000.13003,000
Feb 28, 20220.13010.13100.13010.13100.13101,500
Feb 25, 20220.12240.13640.12240.13640.136417,046
Feb 24, 20220.11600.12160.11330.12160.121636,382
Feb 23, 20220.13200.13200.11710.12610.1261252,568
Feb 22, 20220.14060.14060.13000.13130.131316,373
Feb 18, 20220.13810.14070.13330.13650.136514,940
Feb 17, 20220.14250.14250.14100.14100.141035,625
Feb 16, 20220.13920.14340.13700.13950.139523,730
Feb 15, 20220.14350.14610.13940.14610.1461115,193
Feb 14, 20220.14900.14900.13500.14260.142613,589
Feb 11, 20220.15000.15040.14020.14020.1402173,600
Feb 10, 20220.15500.15500.14500.14780.147886,050
Feb 09, 20220.15400.15400.14330.14590.1459122,765
Feb 08, 20220.15310.15310.15000.15000.150011,500
Feb 07, 20220.14720.14720.14520.14520.145231,800
Feb 04, 20220.14500.14500.13120.14030.1403199,302
Feb 03, 20220.15900.15900.14490.14490.14494,995
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...