Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Datametrex Ai Limit (OP: DTMXF )

0.0172 UNCHANGED
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 3, 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 (%)
Nov 30, 2021 0.1617 0.1617 0.1551 0.1551 90,969 -0.00(-1.77%)
Nov 29, 2021 0.1545 0.1618 0.1521 0.1579 105,685 +0.01(+6.40%)
Nov 26, 2021 0.1500 0.1518 0.1479 0.1484 43,225 +0.00(+0.07%)
Nov 24, 2021 0.1500 0.1502 0.1455 0.1483 13,243 -0.00(-1.13%)
Nov 23, 2021 0.1500 0.1529 0.1500 0.1500 8,100 +0.01(+3.52%)
Nov 22, 2021 0.1476 0.1511 0.1449 0.1449 14,888 -0.00(-1.83%)
Nov 19, 2021 0.1510 0.1510 0.1476 0.1476 850 -0.00(-1.80%)
Nov 18, 2021 0.1565 0.1503 0.1503 0.1503 6,000 +0.00(+0.20%)
Nov 17, 2021 0.1586 0.1586 0.1500 0.1500 96,300 -0.00(-2.72%)
Nov 16, 2021 0.1600 0.1630 0.1542 0.1542 41,650 -0.00(-2.10%)
Nov 15, 2021 0.1510 0.1610 0.1510 0.1575 51,796 +0.01(+4.37%)
Nov 12, 2021 0.1505 0.1520 0.1418 0.1509 82,583 +0.01(+7.02%)
Nov 11, 2021 0.1464 0.1464 0.1386 0.1410 10,950 +0.00(+0.71%)
Nov 09, 2021 0.1399 0.1500 0.1354 0.1400 51,623 +0.00(+2.79%)
Nov 08, 2021 0.1352 0.1396 0.1352 0.1362 39,269 -0.00(-2.08%)
Nov 05, 2021 0.1416 0.1464 0.1354 0.1391 38,604 -0.00(-2.59%)
Nov 04, 2021 0.1451 0.1451 0.1402 0.1428 23,000 +0.00(+1.64%)
Nov 03, 2021 0.1466 0.1466 0.1400 0.1405 51,900 -0.00(-2.02%)
Nov 02, 2021 0.1415 0.1456 0.1381 0.1434 4,048 +0.00(+0.70%)
Nov 01, 2021 0.1431 0.1432 0.1370 0.1424 26,815 +0.00(+1.06%)
Oct 29, 2021 0.1388 0.1450 0.1388 0.1409 5,635 -0.00(-0.28%)
Oct 28, 2021 0.1482 0.1507 0.1413 0.1413 56,896 -0.01(-5.04%)
Oct 27, 2021 0.1503 0.1541 0.1476 0.1488 208,774 +0.00(+1.64%)
Oct 26, 2021 0.1520 0.1464 122,300 +0.01(+7.25%)
Oct 25, 2021 0.1350 0.1419 0.1338 0.1365 26,099 +0.00(+3.25%)
Oct 22, 2021 0.1335 0.1335 0.1292 0.1322 25,000 +0.00(+2.56%)
Oct 21, 2021 0.1380 0.1384 0.1289 0.1289 28,747 -0.00(-0.85%)
Oct 20, 2021 0.1382 0.1404 0.1300 0.1300 111,152 -0.01(-3.77%)
Oct 19, 2021 0.1383 0.1383 0.1330 0.1351 56,368 -0.00(-1.96%)
Oct 18, 2021 0.1400 0.1400 0.1334 0.1378 104,745 -0.00(-2.82%)
Oct 15, 2021 0.1459 0.1493 0.1350 0.1418 22,917 +0.00(+1.79%)
Oct 14, 2021 0.1383 0.1393 0.1383 0.1393 14,842 +0.00(+0.80%)
Oct 13, 2021 0.1415 0.1427 0.1382 0.1382 17,639 +0.00(+1.10%)
Oct 12, 2021 0.1377 0.1377 0.1365 0.1367 7,500 -0.00(-0.73%)
Oct 11, 2021 0.1400 0.1499 0.1377 0.1377 21,025 -0.00(-1.57%)
Oct 08, 2021 0.1480 0.1480 0.1396 0.1399 40,370 -0.00(-2.78%)
Oct 07, 2021 0.1437 0.1439 0.1391 0.1439 10,662 +0.00(+0.00%)
Oct 06, 2021 0.1502 0.1502 0.1415 0.1439 51,029 +0.00(+0.56%)
Oct 05, 2021 0.1515 0.1517 0.1418 0.1431 33,628 -0.01(-3.96%)
Oct 04, 2021 0.1469 0.1508 0.1383 0.1490 7,724 +0.01(+4.49%)
Oct 01, 2021 0.1425 0.1426 0.1425 0.1426 6,050 +0.00(+2.81%)
Sep 30, 2021 0.1390 0.1428 0.1335 0.1387 32,605 +0.00(+2.51%)
Sep 29, 2021 0.1420 0.1452 0.1353 0.1353 3,650 -0.00(-2.31%)
Sep 28, 2021 0.1451 0.1451 0.1348 0.1385 55,770 -0.00(-1.00%)
Sep 27, 2021 0.1399 0.1399 0.1399 0.1399 525 +0.01(+4.56%)
Sep 24, 2021 0.1384 0.1384 0.1338 0.1338 4,490 -0.01(-4.43%)
Sep 23, 2021 0.1423 0.1425 0.1400 0.1400 53,900 -0.00(-0.92%)
Sep 22, 2021 0.1457 0.1458 0.1395 0.1413 61,901 +0.00(+0.93%)
Sep 21, 2021 0.1400 0.1400 0.1400 0.1400 2,913 +0.00(+2.12%)
Sep 20, 2021 0.1520 0.1520 0.1319 0.1371 36,755 -0.01(-4.92%)
Sep 17, 2021 0.1501 0.1501 0.1442 0.1442 39,696 -0.00(-2.44%)
Sep 16, 2021 0.1503 0.1503 0.1454 0.1478 29,030 -0.00(-1.99%)
Sep 15, 2021 0.1507 0.1535 0.1477 0.1508 86,059 -0.00(-2.08%)
Sep 14, 2021 0.1639 0.1639 0.1500 0.1540 36,172 +0.00(+2.33%)
Sep 13, 2021 0.1541 0.1541 0.1448 0.1505 97,990 +0.00(+0.00%)
Sep 10, 2021 0.1469 0.1509 0.1459 0.1505 54,787 +0.02(+14.02%)
Sep 09, 2021 0.1349 0.1349 0.1302 0.1320 26,500 +0.00(+1.30%)
Sep 08, 2021 0.1350 0.1351 0.1301 0.1303 94,734 -0.01(-6.39%)
Sep 07, 2021 0.1359 0.1425 0.1338 0.1392 80,375 +0.00(+1.02%)
Sep 03, 2021 0.1406 0.1406 0.1373 0.1378 42,259 -0.00(-0.93%)
Sep 02, 2021 0.1418 0.1418 0.1387 0.1391 7,021 +0.00(+0.72%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.