Skip to main content
Datametrex AI Limited (DTMXF)
OTCMKTS · Delayed Price · Currency is USD
0.0520
-0.0065 (-12.42%)
Apr 24, 2025, 4:00 PM EDT

Datametrex AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 21, 20250.090.100.080.080.08-1.00%31,696
Feb 20, 20250.080.110.080.080.08130.78%95,061
Feb 19, 20250.150.150.040.040.04-79.36%12,469
Feb 18, 20250.120.170.090.170.173.82%43,635
Feb 14, 20250.120.170.120.170.1719.15%11,180
Feb 13, 20250.170.170.140.140.1414.63%3,333