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 )

0.0181 UNCHANGED
Streaming Delayed Price Updated: 12:25 PM EDT, May 30, 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 (%)
Dec 26, 2018 0.0100 0.0100 0.0100 0 -0.02(-66.67%)
Dec 24, 2018 0.0372 0.0372 0.0300 0.0300 22,700 -0.01(-19.14%)
Dec 21, 2018 0.0367 0.0371 0.0367 0.0371 7,000 -0.00(-4.38%)
Dec 07, 2018 0.0388 0.0388 0.0388 0 +0.00(+1.84%)
Dec 03, 2018 0.0381 0.0381 0.0381 0 -0.00(-1.55%)
Nov 30, 2018 0.0387 0.0387 0.0387 26,500 +0.00(+0.00%)
Nov 28, 2018 0.0387 0.0387 0.0387 0 -0.00(-3.25%)
Nov 23, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Nov 21, 2018 0.0500 0.0500 0.0500 0 +0.01(+16.01%)
Nov 20, 2018 0.0439 0.0439 0.0430 0.0431 95,870 -0.00(-10.40%)
Nov 19, 2018 0.0482 0.0482 0.0481 0.0481 41,300 +0.00(+1.05%)
Nov 16, 2018 0.0468 0.0476 0.0468 0.0476 6,000 -0.00(-4.80%)
Nov 15, 2018 0.0500 0.0500 0.0500 0.0500 100 +0.01(+13.64%)
Nov 12, 2018 0.0440 0.0440 0.0440 0 -0.01(-22.81%)
Nov 09, 2018 0.0670 0.0670 0.0440 0.0570 211,400 -0.01(-18.57%)
Nov 08, 2018 0.0690 0.0780 0.0640 0.0700 303,185 +0.00(+4.48%)
Nov 07, 2018 0.0450 0.0700 0.0430 0.0670 320,111 +0.02(+55.81%)
Nov 06, 2018 0.0382 0.0458 0.0370 0.0430 196,772 +0.00(+10.26%)
Nov 05, 2018 0.0380 0.0390 0.0360 0.0390 101,000 +0.00(+8.33%)
Nov 01, 2018 0.0360 0.0360 0.0360 0 -0.00(-2.70%)
Oct 24, 2018 0.0370 0.0370 0.0370 0 -0.00(-7.50%)
Oct 23, 2018 0.0470 0.0470 0.0400 0.0400 35,000 -0.01(-12.85%)
Oct 22, 2018 0.0410 0.0459 0.0410 0.0459 133,700 -0.00(-6.33%)
Sep 21, 2018 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Sep 19, 2018 0.0490 0.0490 0.0490 0 -0.01(-10.91%)
Sep 18, 2018 0.0453 0.0550 0.0453 0.0550 203,600 +0.00(+10.00%)
Aug 08, 2018 0.0500 0.0500 0.0500 0 -0.01(-18.83%)
Jul 19, 2018 0.0616 0.0616 0.0616 0 -0.00(-7.16%)
Jul 17, 2018 0.0664 0.0664 0.0664 0 +0.01(+27.35%)
Jul 11, 2018 0.0521 0.0521 0.0521 0 +0.00(+0.19%)
Jul 10, 2018 0.0520 0.0520 0.0520 0.0520 1,000 -0.01(-15.17%)
Jul 06, 2018 0.0613 0.0613 0.0613 0 +0.01(+9.46%)
Jul 05, 2018 0.0560 0.0560 0.0560 0.0560 4,000 -0.01(-8.45%)
Jun 27, 2018 0.0612 0.0612 0.0612 0 -0.00(-2.44%)
Jun 25, 2018 0.0627 0.0627 0.0627 0 -0.01(-12.55%)
Jun 20, 2018 0.0717 0.0717 0.0717 0 -0.01(-8.08%)
Jun 06, 2018 0.0780 0.0780 0.0780 0 -0.00(-1.14%)
Jun 04, 2018 0.0789 0.0789 0.0789 0 +0.02(+31.28%)
May 29, 2018 0.0601 0.0601 0.0601 0 -0.02(-27.50%)
May 25, 2018 0.0829 0.0829 0.0829 0 -0.00(-2.47%)
May 17, 2018 0.0850 0.0850 0.0850 0 -0.00(-2.30%)
May 16, 2018 0.0870 0.0870 0.0870 0.0870 2,000 +0.01(+9.99%)
May 08, 2018 0.0791 0.0791 0.0791 0 -0.01(-13.17%)
May 03, 2018 0.0911 0.0911 0.0911 0 -0.00(-4.11%)
May 02, 2018 0.0970 0.0970 0.0950 0.0950 50,230 -0.02(-15.13%)
Apr 30, 2018 0.1119 0.1119 0.1119 0 -0.01(-5.14%)
Apr 26, 2018 0.1180 0.1180 0.1180 0 +0.02(+20.29%)
Apr 18, 2018 0.0981 0.0981 0.0981 0 +0.00(+2.51%)
Apr 17, 2018 0.0957 0.0957 0.0957 0.0957 600 -0.00(-1.75%)
Apr 16, 2018 0.0974 0.0974 0.0974 0.0974 500 -0.02(-13.96%)
Apr 12, 2018 0.1132 0.1132 0.1132 0 +0.01(+14.11%)
Apr 10, 2018 0.0992 0.0992 0.0992 0 -0.00(-2.46%)
Apr 05, 2018 0.1017 0.1017 0.1017 0 +0.01(+13.63%)
Apr 04, 2018 0.0895 0.0895 0.0895 0.0895 6,500 -0.02(-16.36%)
Apr 03, 2018 0.1052 0.1070 0.1052 0.1070 2,367 +0.00(+0.00%)
Apr 02, 2018 0.1100 0.1100 0.1006 0.1070 23,900 -0.00(-1.47%)
Mar 28, 2018 0.1086 0.1086 0.1086 0 -0.01(-10.43%)
Mar 27, 2018 0.1000 0.1290 0.1000 0.1212 17,965 +0.02(+21.25%)
Mar 26, 2018 0.1010 0.1010 0.1000 0.1000 8,100 +0.01(+11.11%)
Mar 22, 2018 0.0900 0.0900 0.0900 0 -0.02(-18.11%)
Mar 21, 2018 0.1099 0.1099 0.1099 0.1099 5,000 +0.00(+1.67%)
Mar 16, 2018 0.1081 0.1081 0.1081 0 -0.00(-2.61%)
Mar 14, 2018 0.1110 0.1110 0.1110 0 -0.01(-4.39%)
Mar 13, 2018 0.1161 0.1161 0.1161 0.1161 1,250 -0.00(-2.35%)
Mar 12, 2018 0.1189 0.1189 0.1189 0.1189 10,020 -0.01(-6.08%)
Mar 09, 2018 0.1266 0.1266 0.1266 0.1266 1,000 -0.01(-5.80%)
Mar 07, 2018 0.1344 0.1344 0.1344 0 -0.02(-12.27%)
Mar 06, 2018 0.1509 0.1532 0.1509 0.1532 36,000 -0.00(-0.52%)
Mar 05, 2018 0.1540 0.1540 0.1540 0.1540 500 -0.01(-8.61%)
Mar 02, 2018 0.1682 0.1685 0.1682 0.1685 4,190 -0.00(-1.86%)
Feb 28, 2018 0.1717 0.1717 0.1717 0 -0.00(-1.55%)
Feb 26, 2018 0.1744 0.1744 0.1744 0 +0.02(+10.38%)
Feb 23, 2018 0.1559 0.1580 0.1559 0.1580 26,088 +0.00(+1.67%)
Feb 22, 2018 0.1714 0.1714 0.1554 0.1554 4,000 -0.03(-17.12%)
Feb 21, 2018 0.1936 0.1936 0.1836 0.1875 26,052 -0.00(-2.50%)
Feb 20, 2018 0.1923 0.1923 0.1923 0.1923 2,000 -0.00(-2.44%)
Feb 14, 2018 0.1971 0.1971 0.1971 0 -0.01(-4.55%)
Feb 13, 2018 0.2065 0.2065 0.2065 0.2065 1,575 +0.05(+28.18%)
Feb 08, 2018 0.1611 0.1611 0.1611 0 -0.01(-4.67%)
Feb 07, 2018 0.1690 0.1690 0.1690 0.1690 117 +0.00(+2.11%)
Feb 06, 2018 0.1638 0.1655 0.1638 0.1655 2,000 -0.00(-2.30%)
Feb 05, 2018 0.1694 0.1694 0.1694 0.1694 4,000 +0.00(+1.13%)
Feb 02, 2018 0.1820 0.1891 0.1675 0.1675 8,975 -0.04(-18.49%)
Feb 01, 2018 0.2240 0.2240 0.2055 0.2055 16,000 +0.01(+7.42%)
Jan 31, 2018 0.1912 0.1913 0.1912 0.1913 4,650 -0.01(-6.59%)
Jan 30, 2018 0.1856 0.2048 0.1856 0.2048 13,386 +0.00(+1.04%)
Jan 29, 2018 0.2051 0.2199 0.2027 0.2027 10,521 -0.00(-1.17%)
Jan 26, 2018 0.2088 0.2088 0.2051 0.2051 12,535 -0.02(-9.25%)
Jan 25, 2018 0.2260 0.2260 0.2260 0.2260 6,000 -0.02(-7.64%)
Jan 24, 2018 0.2690 0.2690 0.2447 0.2447 2,020 +0.02(+10.87%)
Jan 23, 2018 0.2207 0.2207 0.2207 0.2207 2,000 -0.01(-3.45%)
Jan 22, 2018 0.2487 0.2487 0.2285 0.2286 9,620 -0.05(-16.88%)
Jan 18, 2018 0.2750 0.2750 0.2750 10,000 +0.03(+12.06%)
Jan 17, 2018 0.2856 0.2937 0.2400 0.2454 85,750 -0.05(-16.47%)
Jan 16, 2018 0.3303 0.3303 0.2920 0.2938 189,830 -0.01(-3.45%)
Jan 12, 2018 0.3043 0.3043 0.3043 0 -0.01(-3.09%)
Jan 11, 2018 0.3130 0.3245 0.3130 0.3140 24,521 -0.01(-2.03%)
Jan 10, 2018 0.3164 0.3205 0.3001 0.3205 45,584 +0.00(+1.10%)
Jan 09, 2018 0.3377 0.3377 0.3169 0.3170 72,075 -0.02(-6.27%)
Jan 08, 2018 0.3501 0.3560 0.3260 0.3382 272,586 +0.03(+8.75%)
Jan 05, 2018 0.3145 0.3145 0.3110 0.3110 3,935 +0.02(+6.54%)
Jan 04, 2018 0.3302 0.3370 0.2839 0.2919 11,733 -0.03(-10.46%)
Jan 03, 2018 0.3440 0.3460 0.3260 0.3260 7,700 -0.01(-1.81%)
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.