Skip to main content
Datametrex AI Limited (DTMXF)
OTCMKTS · Delayed Price · Currency is USD
0.0765
-0.0042 (-5.20%)
May 6, 2025, 3:01 PM EDT

Datametrex AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 20250.070.090.070.080.0828.71%21,098
May 2, 20250.060.060.060.060.06-37
May 1, 20250.060.060.060.060.0612.12%51,160
Apr 30, 20250.060.060.060.060.06--
Apr 29, 20250.060.060.060.060.06--
Apr 28, 20250.060.060.060.060.0622.90%151
Apr 25, 20250.050.050.050.050.05-12.42%50,000
Apr 24, 20250.050.050.050.050.05-12.10%724
Apr 23, 20250.060.060.060.060.066.91%128,510
Apr 22, 20250.060.060.060.060.06--
Apr 21, 20250.060.060.060.060.06--
Apr 17, 20250.060.060.060.060.06--
Apr 16, 20250.060.060.060.060.06--
Apr 15, 20250.060.060.060.060.067.76%333
Apr 14, 20250.050.050.050.050.05--
Apr 11, 20250.050.050.050.050.05--
Apr 10, 20250.050.050.050.050.05-8.39%333
Apr 9, 20250.050.060.050.060.06-6.67%1,475
Apr 8, 20250.060.060.060.060.06-1,000
Apr 7, 20250.060.060.050.060.06-7.41%17,967
Apr 4, 20250.060.060.060.060.068.54%2,000
Apr 3, 20250.060.060.060.060.06--
Apr 2, 20250.060.060.060.060.06-333
Apr 1, 20250.060.060.060.060.060.17%1,933
Mar 31, 20250.060.060.060.060.065.11%10,000
Mar 28, 20250.050.060.050.060.062.90%30,306
Mar 27, 20250.060.060.060.060.06-8.01%500
Mar 26, 20250.060.060.060.060.06-7
Mar 25, 20250.060.060.060.060.066.58%100
Mar 24, 20250.060.060.060.060.06-5.86%500
Mar 21, 20250.060.060.060.060.06--
Mar 20, 20250.060.060.060.060.06--
Mar 19, 20250.060.060.060.060.062.58%30,387
Mar 18, 20250.050.060.050.060.061.71%4,469
Mar 17, 20250.060.060.060.060.06-8.45%11,083
Mar 14, 20250.050.060.050.060.067.55%350
Mar 13, 20250.060.070.060.060.06-5.13%6,266
Mar 12, 20250.060.060.060.060.06-33
Mar 11, 20250.060.060.060.060.06-2.47%44,760
Mar 10, 20250.060.060.060.060.064.84%104,655
Mar 7, 20250.060.060.060.060.06-6.93%10,000
Mar 6, 20250.070.070.060.060.069.08%28,162
Mar 5, 20250.060.060.060.060.06-6
Mar 4, 20250.070.070.060.060.06-6.16%1,666
Mar 3, 20250.060.070.060.060.066.76%8,608
Feb 28, 20250.060.060.060.060.06-2.82%350
Feb 27, 20250.070.070.060.060.06-23.15%18,167
Feb 26, 20250.080.080.080.080.08--
Feb 25, 20250.080.080.080.080.08-3.01%10,095
Feb 24, 20250.080.080.080.080.08-1.16%9,069