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 )

0.0069 +0.0014 (+25.45%)
Streaming Delayed Price Updated: 3:17 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.0059 0.0073 0.0055 0.0069 70,030 +0.00(+25.45%)
Oct 17, 2024 0.0066 0.0066 0.0052 0.0055 35,978 -0.00(-3.51%)
Oct 16, 2024 0.0057 0.0057 0.0039 0.0057 8,500 +0.00(+7.55%)
Oct 15, 2024 0.0053 0.0053 0.0053 0.0053 15,000 -0.00(-22.06%)
Oct 14, 2024 0.0068 0.0068 0.0068 0.0068 17,352 +0.00(+1.49%)
Oct 11, 2024 0.0040 0.0067 0.0039 0.0067 363,000 +0.00(+116.13%)
Oct 10, 2024 0.0031 0.0031 0.0031 0.0031 40,000 -0.00(-22.50%)
Oct 09, 2024 0.0042 0.0042 0.0040 0.0040 273,875 -0.00(-20.00%)
Oct 08, 2024 0.0073 0.0073 0.0050 0.0050 121,100 +0.00(+19.05%)
Oct 07, 2024 0.0083 0.0107 0.0042 0.0042 184,653 +0.00(+0.00%)
Oct 04, 2024 0.0059 0.0059 0.0042 0.0042 309,949 -0.00(-17.65%)
Oct 03, 2024 0.0051 0.0051 0.0051 0.0051 20,000 -0.00(-21.54%)
Oct 02, 2024 0.0065 0.0065 0.0065 0.0065 10,000 +0.00(+4.84%)
Oct 01, 2024 0.0062 0.0062 0.0062 0.0062 1,000 +0.00(+1.64%)
Sep 30, 2024 0.0075 0.0075 0.0061 0.0061 19,200 +0.00(+45.24%)
Sep 27, 2024 0.0042 0.0072 0.0042 0.0042 1,603 -0.00(-48.78%)
Sep 26, 2024 0.0082 0.0082 0.0065 0.0082 1,250 +0.00(+95.24%)
Sep 25, 2024 0.0042 0.0042 0.0042 0.0042 951 -0.00(-53.33%)
Sep 24, 2024 0.0059 0.0090 0.0059 0.0090 8,250 +0.00(+69.81%)
Sep 23, 2024 0.0080 0.0080 0.0053 0.0053 37,300 -0.00(-33.75%)
Sep 19, 2024 0.0080 0 +0.00(+2.56%)
Sep 18, 2024 0.0078 0.0078 0.0078 0.0078 5,000 +0.00(+2.63%)
Sep 17, 2024 0.0076 0.0087 0.0076 0.0076 50,000 -0.00(-12.64%)
Sep 16, 2024 0.0100 0.0100 0.0087 0.0087 127,000 -0.00(-11.22%)
Sep 13, 2024 0.0113 0.0138 0.0098 0.0098 162,453 +0.00(+7.69%)
Sep 12, 2024 0.0096 0.0096 0.0087 0.0091 18,000 -0.00(-9.90%)
Sep 11, 2024 0.0099 0.0101 0.0099 0.0101 13,000 +0.00(+14.77%)
Sep 10, 2024 0.0091 0.0091 0.0088 0.0088 20,000 +0.00(+8.64%)
Sep 06, 2024 0.0081 0 -0.00(-10.99%)
Sep 03, 2024 0.0091 0 +0.00(+0.00%)
Aug 30, 2024 0.0091 0.0091 0.0091 0.0091 100 +0.00(+1.11%)
Aug 29, 2024 0.0139 0.0139 0.0090 0.0090 30,250 +0.00(+119.51%)
Aug 28, 2024 0.0061 0.0061 0.0041 0.0041 100,016 -0.00(-47.44%)
Aug 27, 2024 0.0078 0.0078 0.0078 0.0078 26,000 +0.00(+39.29%)
Aug 26, 2024 0.0056 0.0072 0.0056 0.0056 57,802 -0.00(-28.21%)
Aug 23, 2024 0.0077 0.0078 0.0076 0.0078 54,749 +0.00(+1.30%)
Aug 22, 2024 0.0077 0.0077 0.0077 0.0077 9,455 +0.00(+50.98%)
Aug 21, 2024 0.0051 0.0051 0.0051 0.0051 500 -0.00(-15.00%)
Aug 19, 2024 0.0060 0 -0.00(-17.81%)
Aug 16, 2024 0.0073 0.0073 0.0073 0.0073 10,000 -0.00(-2.67%)
Aug 15, 2024 0.0041 0.0075 0.0041 0.0075 6,054 +0.00(+7.14%)
Aug 14, 2024 0.0075 0.0076 0.0070 0.0070 310,350 -0.00(-6.67%)
Aug 13, 2024 0.0075 0.0075 0.0075 0.0075 158,000 +0.00(+2.74%)
Aug 12, 2024 0.0072 0.0074 0.0072 0.0073 92,000 +0.00(+43.14%)
Aug 09, 2024 0.0100 0.0100 0.0051 0.0051 124,000 -0.00(-49.00%)
Aug 08, 2024 0.0083 0.0102 0.0083 0.0100 77,623 +0.00(+33.33%)
Aug 07, 2024 0.0075 0.0075 0.0075 0.0075 2,500 +0.00(+0.00%)
Aug 06, 2024 0.0050 0.0075 0.0050 0.0075 19,000 +0.00(+19.05%)
Aug 05, 2024 0.0077 0.0091 0.0063 0.0063 147,912 -0.00(-37.00%)
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.