Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datametrex Ai Limit (OP: DTMXF )

0.0130 UNCHANGED
Streaming Delayed Price Updated: 9:40 AM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.0820 0.0845 0.0820 0.0820 14,000 -0.00(-0.24%)
May 28, 2020 0.0820 0.1000 0.0820 0.0822 5,200 -0.01(-9.27%)
May 27, 2020 0.0900 0.0906 0.0870 0.0906 16,988 +0.01(+9.03%)
May 26, 2020 0.0900 0.0900 0.0820 0.0831 85,556 -0.01(-7.87%)
May 22, 2020 0.1000 0.1000 0.0820 0.0902 36,100 -0.01(-7.01%)
May 21, 2020 0.0954 0.1000 0.0891 0.0970 29,472 +0.01(+18.29%)
May 20, 2020 0.0972 0.0972 0.0820 0.0820 7,399 -0.02(-17.84%)
May 19, 2020 0.1100 0.1100 0.0990 0.0998 7,300 -0.02(-13.22%)
May 18, 2020 0.1200 0.1200 0.1150 0.1150 2,630 +0.02(+23.39%)
May 15, 2020 0.1026 0.1034 0.0932 0.0932 10,000 +0.00(+3.67%)
May 14, 2020 0.0820 0.0899 0.0820 0.0899 7,028 -0.01(-6.55%)
May 13, 2020 0.0900 0.0996 0.0879 0.0962 68,064 -0.00(-0.52%)
May 12, 2020 0.1133 0.1133 0.0941 0.0967 31,930 -0.02(-18.05%)
May 11, 2020 0.1500 0.1500 0.0151 0.1180 111,664 -0.01(-6.20%)
May 08, 2020 0.1254 0.1400 0.1200 0.1258 123,400 +0.01(+4.83%)
May 07, 2020 0.1225 0.1500 0.1130 0.1200 36,267 +0.01(+6.19%)
May 06, 2020 0.1506 0.4000 0.1011 0.1130 158,786 -0.00(-3.42%)
May 04, 2020 0.1170 0.1170 0.1170 0 -0.01(-6.40%)
May 01, 2020 0.1014 0.1250 0.0151 0.1250 249,700 +0.02(+19.05%)
Apr 30, 2020 0.0990 0.1320 0.0990 0.1050 107,262 -0.01(-4.55%)
Apr 29, 2020 0.1150 0.1198 0.1027 0.1100 11,636 +0.00(+1.48%)
Apr 28, 2020 0.1165 0.1400 0.0990 0.1084 40,915 -0.01(-4.58%)
Apr 27, 2020 0.1550 0.1550 0.0990 0.1136 21,433 +0.01(+5.38%)
Apr 24, 2020 0.1038 0.1500 0.0150 0.1078 273,500 +0.00(+2.67%)
Apr 23, 2020 0.1050 0.1082 0.0946 0.1050 68,156 +0.01(+7.91%)
Apr 22, 2020 0.1100 0.2000 0.0397 0.0973 92,544 -0.00(-3.18%)
Apr 21, 2020 0.1211 0.1400 0.1005 0.1005 253,212 -0.00(-1.47%)
Apr 20, 2020 0.1028 0.1200 0.0860 0.1020 203,433 +0.01(+15.78%)
Apr 17, 2020 0.1248 0.1400 0.0740 0.0881 237,800 -0.04(-29.91%)
Apr 16, 2020 0.0745 0.5500 0.0501 0.1257 791,039 +0.08(+190.97%)
Apr 14, 2020 0.0432 0.0432 0.0432 0 +0.02(+81.51%)
Apr 13, 2020 0.0311 0.0700 0.0238 0.0238 18,456 -0.01(-20.13%)
Apr 09, 2020 0.0320 0.0336 0.0298 0.0298 29,600 +0.00(+19.20%)
Apr 08, 2020 0.0334 0.0334 0.0250 0.0250 9,377 -0.00(-16.11%)
Apr 07, 2020 0.0298 0.0298 0.0298 0.0298 20,000 -0.00(-0.67%)
Apr 06, 2020 0.0358 0.0700 0.0300 0.0300 72,696 +0.00(+0.00%)
Apr 03, 2020 0.0300 0.0300 0.0230 0.0300 68,000 -0.04(-57.14%)
Apr 02, 2020 0.0300 0.0700 0.0220 0.0700 28,451 +0.05(+278.38%)
Apr 01, 2020 0.0050 0.0231 0.0050 0.0185 49,662 +0.00(+2.78%)
Mar 31, 2020 0.0180 0.0180 0.0180 0.0180 2,000 -0.00(-8.16%)
Mar 30, 2020 0.0261 0.0261 0.0196 0.0196 1,600 +0.00(+20.99%)
Mar 27, 2020 0.0067 0.1000 0.0011 0.0162 374,400 +0.01(+500.00%)
Mar 26, 2020 0.0200 0.0200 0.0027 0.0027 32,011 +0.00(+22.73%)
Mar 25, 2020 0.0030 0.0030 0.0022 0.0022 6,035 +0.00(+4.76%)
Mar 24, 2020 0.0021 0.0021 0.0021 0.0021 5,000 +0.00(+0.00%)
Mar 17, 2020 0.0021 0.0021 0.0021 0 -0.00(-63.16%)
Mar 13, 2020 0.0057 0.0057 0.0057 0 +0.00(+418.18%)
Mar 11, 2020 0.0011 0.0011 0.0011 0 -0.02(-94.18%)
Mar 06, 2020 0.0189 0.0189 0.0189 0 -0.00(-5.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.