Datametrex Ai Limit (OP:DTMXF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.0597 | 16 | +0.00(+0.34%) | |||
| Sep 08, 2025 | 0.0595 | 0 | -0.00(-1.98%) | |||
| Sep 04, 2025 | 0.0607 | 0 | -0.00(-4.86%) | |||
| Sep 02, 2025 | 0.0638 | 0 | -0.00(-6.45%) | |||
| Aug 29, 2025 | 0.0682 | 0.0682 | 0.0682 | 0.0682 | 2,250 | +0.01(+11.07%) |
| Aug 28, 2025 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | 1,001 | +0.00(+1.32%) |
| Aug 27, 2025 | 0.0606 | 0.0644 | 0.0606 | 0.0606 | 1,903 | -0.01(-9.55%) |
| Aug 26, 2025 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 666 | +0.01(+8.77%) |
| Aug 25, 2025 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 333 | -0.00(-0.65%) |
| Aug 22, 2025 | 0.0593 | 0.0637 | 0.0593 | 0.0620 | 4,575 | -0.00(-2.21%) |
| Aug 21, 2025 | 0.0634 | 0.0634 | 0.0605 | 0.0634 | 8,256 | -0.00(-3.94%) |
| Aug 18, 2025 | 0.0660 | 0 | +0.00(+3.45%) | |||
| Aug 15, 2025 | 0.0600 | 0.0638 | 0.0600 | 0.0638 | 55,000 | +0.00(+8.14%) |
| Aug 14, 2025 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 183 | -0.00(-1.50%) |
| Aug 13, 2025 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 19,671 | +0.00(+0.17%) |
| Aug 12, 2025 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | 1,000 | -0.01(-10.75%) |
| Aug 11, 2025 | 0.0590 | 0.0670 | 0.0590 | 0.0670 | 2,118 | +0.00(+1.82%) |
| Aug 07, 2025 | 0.0658 | 900 | +0.00(+7.52%) | |||
| Aug 06, 2025 | 0.0612 | 0.0612 | 0.0612 | 0.0612 | 2,080 | -0.01(-8.25%) |
| Aug 05, 2025 | 0.0667 | 0.0667 | 0.0667 | 0.0667 | 516 | +0.00(+4.55%) |
| Jul 31, 2025 | 0.0638 | 98 | +0.00(+4.93%) | |||
| Jul 30, 2025 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | 1,023 | -0.01(-9.25%) |
| Jul 28, 2025 | 0.0670 | 0 | +0.00(+3.55%) | |||
| Jul 25, 2025 | 0.0649 | 0.0649 | 0.0647 | 0.0647 | 350 | -0.01(-8.87%) |
| Jul 24, 2025 | 0.0721 | 0.0735 | 0.0689 | 0.0710 | 3,200 | +0.01(+7.90%) |
| Jul 23, 2025 | 0.0712 | 0.0712 | 0.0657 | 0.0658 | 1,699 | -0.01(-7.19%) |
| Jul 17, 2025 | 0.0709 | 33 | -0.00(-5.47%) | |||
| Jul 16, 2025 | 0.0697 | 0.0756 | 0.0655 | 0.0750 | 3,366 | +0.01(+7.60%) |
| Jul 15, 2025 | 0.0709 | 0.0709 | 0.0697 | 0.0697 | 1,162 | +0.01(+10.81%) |
| Jul 14, 2025 | 0.0629 | 0.0629 | 0.0629 | 0.0629 | 1,124 | +0.00(+0.96%) |
| Jul 10, 2025 | 0.0623 | 0 | -0.00(-3.41%) | |||
| Jul 07, 2025 | 0.0645 | 0 | +0.02(+46.59%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.