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 31, 2023 0.0608 0.0615 0.0608 0.0615 5,100 +0.01(+17.59%)
May 30, 2023 0.0600 0.0600 0.0501 0.0523 20,933 -0.00(-0.76%)
May 26, 2023 0.0557 0.0557 0.0527 0.0527 12,389 +0.00(+3.94%)
May 25, 2023 0.0500 0.0507 0.0500 0.0507 11,600 -0.00(-1.55%)
May 24, 2023 0.0520 0.0520 0.0515 0.0515 10,025 -0.00(-0.96%)
May 19, 2023 0.0520 50 +0.00(+0.00%)
May 18, 2023 0.0520 0.0526 0.0520 0.0520 20,150 -0.00(-2.26%)
May 17, 2023 0.0530 0.0532 0.0530 0.0532 20,490 -0.00(-0.19%)
May 15, 2023 0.0533 0 +0.00(+9.67%)
May 11, 2023 0.0486 0 -0.00(-4.71%)
May 10, 2023 0.0530 0.0530 0.0510 0.0510 150,000 -0.00(-2.30%)
May 09, 2023 0.0522 0.0560 0.0522 0.0522 61,100 -0.00(-3.33%)
May 08, 2023 0.0540 0.0540 0.0540 0.0540 5,000 +0.00(+0.00%)
May 05, 2023 0.0540 0.0540 0.0540 0.0540 100 -0.00(-2.70%)
May 04, 2023 0.0533 0.0558 0.0533 0.0555 30,400 -0.00(-5.93%)
May 03, 2023 0.0590 0.0590 0.0590 0.0590 11,134 +0.00(+1.37%)
May 02, 2023 0.0600 0.0600 0.0515 0.0582 17,326 +0.00(+0.34%)
May 01, 2023 0.0580 0.0590 0.0580 0.0580 12,278 +0.00(+0.00%)
Apr 28, 2023 0.0590 0.0593 0.0580 0.0580 51,554 -0.00(-0.68%)
Apr 27, 2023 0.0585 0.0600 0.0584 0.0584 53,200 +0.00(+0.00%)
Apr 25, 2023 0.0584 0 -0.00(-7.30%)
Apr 24, 2023 0.0667 0.0667 0.0630 0.0630 16,200 +0.00(+2.44%)
Apr 21, 2023 0.0670 0.0670 0.0615 0.0615 19,348 -0.00(-4.35%)
Apr 20, 2023 0.0643 0.0643 0.0643 0.0643 3,000 -0.00(-4.88%)
Apr 19, 2023 0.0676 0.0676 0.0585 0.0676 8,100 -0.00(-0.44%)
Apr 18, 2023 0.0679 0.0679 0.0679 0.0679 14,534 -0.00(-1.31%)
Apr 17, 2023 0.0709 0.0709 0.0657 0.0688 81,229 -0.00(-1.71%)
Apr 13, 2023 0.0700 2,000 -0.00(-1.69%)
Apr 12, 2023 0.0750 0.0750 0.0712 0.0712 10,000 +0.00(+0.14%)
Apr 11, 2023 0.0760 0.0760 0.0709 0.0711 42,165 +0.00(+7.56%)
Apr 10, 2023 0.0585 0.0661 0.0585 0.0661 14,000 +0.01(+13.18%)
Apr 05, 2023 0.0584 0 -0.00(-4.58%)
Apr 04, 2023 0.0600 0.0612 0.0552 0.0612 98,349 -0.00(-7.41%)
Apr 03, 2023 0.0661 0.0661 0.0661 0.0661 1,288 +0.01(+8.36%)
Mar 31, 2023 0.0635 0.0635 0.0610 0.0610 700 -0.01(-7.58%)
Mar 30, 2023 0.0650 0.0660 0.0630 0.0660 121,626 -0.00(-0.15%)
Mar 29, 2023 0.0661 0.0661 0.0661 0.0661 7,000 +0.00(+0.15%)
Mar 28, 2023 0.0654 0.0660 0.0654 0.0660 3,250 +0.00(+0.00%)
Mar 27, 2023 0.0660 0.0660 0.0649 0.0660 3,100 +0.00(+5.43%)
Mar 24, 2023 0.0655 0.0661 0.0607 0.0626 61,290 -0.00(-4.57%)
Mar 23, 2023 0.0695 0.0704 0.0656 0.0656 80,843 -0.00(-3.10%)
Mar 22, 2023 0.0653 0.0706 0.0600 0.0677 61,474 -0.00(-5.71%)
Mar 21, 2023 0.0647 0.0718 0.0647 0.0718 6,425 +0.00(+5.90%)
Mar 20, 2023 0.0685 0.0685 0.0678 0.0678 9,015 -0.01(-7.76%)
Mar 17, 2023 0.0735 0.0735 0.0735 0.0735 100 +0.00(+5.15%)
Mar 16, 2023 0.0653 0.0699 0.0653 0.0699 12,750 +0.00(+7.04%)
Mar 15, 2023 0.0696 0.0696 0.0653 0.0653 10,133 +0.00(+0.31%)
Mar 14, 2023 0.0652 0.0701 0.0651 0.0651 142,311 -0.00(-5.92%)
Mar 13, 2023 0.0669 0.0735 0.0669 0.0692 22,777 -0.00(-4.95%)
Mar 10, 2023 0.0741 0.0777 0.0728 0.0728 14,650 -0.01(-6.55%)
Mar 09, 2023 0.0776 0.0779 0.0776 0.0779 10,020 -0.00(-4.77%)
Mar 07, 2023 0.0818 1,130 +0.00(+3.15%)
Mar 06, 2023 0.0777 0.0793 0.0777 0.0793 9,100 -0.00(-0.38%)
Mar 03, 2023 0.0781 0.0823 0.0758 0.0796 26,571 -0.00(-2.69%)
Mar 02, 2023 0.0830 0.0830 0.0789 0.0818 40,250 -0.00(-2.62%)
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.