DTMXF - Datametrex AI Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 08, 20190.01610.00750.00750.00750.007512,000
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...