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 )

0.0146 UNCHANGED
Streaming Delayed Price Updated: 9:41 AM EDT, May 28, 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 (%)
Sep 29, 2023 0.0469 0.0469 0.0469 0.0469 5,000 +0.00(+2.18%)
Sep 28, 2023 0.0400 0.0459 0.0400 0.0459 3,440 -0.00(-1.08%)
Sep 27, 2023 0.0411 0.0469 0.0411 0.0464 59,200 +0.00(+1.53%)
Sep 26, 2023 0.0457 0.0457 0.0441 0.0457 8,500 +0.00(+0.22%)
Sep 25, 2023 0.0450 0.0456 0.0456 0.0456 1,550 -0.00(-5.20%)
Sep 22, 2023 0.0521 0.0521 0.0481 0.0481 15,700 -0.00(-4.37%)
Sep 21, 2023 0.0561 0.0561 0.0503 0.0503 2,600 +0.00(+5.01%)
Sep 20, 2023 0.0543 0.0543 0.0479 0.0479 4,899 -0.00(-7.17%)
Sep 19, 2023 0.0488 0.0516 0.0488 0.0516 30,900 -0.01(-10.88%)
Sep 18, 2023 0.0660 0.0660 0.0540 0.0579 27,000 -0.01(-8.53%)
Sep 15, 2023 0.0615 0.0633 0.0598 0.0633 17,313 +0.00(+2.76%)
Sep 14, 2023 0.0565 0.0647 0.0565 0.0616 20,866 +0.01(+13.24%)
Sep 13, 2023 0.0570 0.0574 0.0544 0.0544 15,600 -0.01(-9.33%)
Sep 12, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+8.70%)
Sep 11, 2023 0.0600 0.0600 0.0534 0.0552 12,360 +0.00(+3.56%)
Sep 08, 2023 0.0533 0.0533 0.0533 0.0533 1,000 +0.00(+4.10%)
Sep 07, 2023 0.0471 0.0512 0.0471 0.0512 52,000 +0.00(+2.20%)
Sep 06, 2023 0.0463 0.0501 0.0463 0.0501 37,000 +0.01(+13.86%)
Sep 05, 2023 0.0440 0.0440 0.0440 0.0440 10,000 +0.00(+7.06%)
Aug 30, 2023 0.0411 0 -0.01(-17.64%)
Aug 25, 2023 0.0499 0 +0.01(+21.41%)
Aug 24, 2023 0.0411 0.0411 0.0411 0.0411 32,000 -0.01(-16.29%)
Aug 23, 2023 0.0491 0.0491 0.0491 0.0491 1,000 +0.00(+7.68%)
Aug 21, 2023 0.0456 0 -0.01(-11.80%)
Aug 18, 2023 0.0517 0.0517 0.0441 0.0517 10,400 +0.00(+1.37%)
Aug 17, 2023 0.0510 0.0510 0.0510 0.0510 500 +0.00(+7.37%)
Aug 16, 2023 0.0475 0.0475 0.0475 0.0475 51,080 -0.00(-8.48%)
Aug 15, 2023 0.0519 0.0519 0.0519 0.0519 2,670 +0.00(+10.43%)
Aug 14, 2023 0.0470 0.0470 0.0470 0.0470 500 -0.00(-7.66%)
Aug 11, 2023 0.0480 0.0509 0.0480 0.0509 6,330 -0.00(-3.96%)
Aug 10, 2023 0.0495 0.0530 0.0495 0.0530 14,059 +0.00(+9.28%)
Aug 09, 2023 0.0480 0.0485 0.0480 0.0485 9,750 -0.00(-9.01%)
Aug 08, 2023 0.0480 0.0533 0.0480 0.0533 4,000 +0.01(+30.00%)
Aug 07, 2023 0.0446 0.0446 0.0410 0.0410 84,794 -0.01(-15.11%)
Aug 02, 2023 0.0483 0 -0.00(-8.17%)
Aug 01, 2023 0.0540 0.0540 0.0525 0.0526 33,800 +0.00(+1.94%)
Jul 31, 2023 0.0516 0.0516 0.0516 0.0516 1,000 +0.00(+2.18%)
Jul 28, 2023 0.0600 0.0600 0.0505 0.0505 12,500 -0.01(-12.93%)
Jul 27, 2023 0.0570 0.0580 0.0500 0.0580 1,900 +0.00(+7.61%)
Jul 25, 2023 0.0539 5,800 -0.00(-3.75%)
Jul 24, 2023 0.0560 0.0560 0.0560 0.0560 118,500 +0.00(+3.13%)
Jul 21, 2023 0.0550 0.0570 0.0543 0.0543 42,000 +0.01(+16.03%)
Jul 20, 2023 0.0483 0.0505 0.0468 0.0468 4,600 +0.00(+1.74%)
Jul 19, 2023 0.0460 0.0460 0.0460 0.0460 10,000 -0.00(-9.80%)
Jul 14, 2023 0.0510 0 -0.00(-5.56%)
Jul 13, 2023 0.0540 0.0540 0.0540 0.0540 25,043 +0.00(+1.89%)
Jul 11, 2023 0.0530 1,000 -0.00(-5.36%)
Jul 10, 2023 0.0515 0.0571 0.0515 0.0560 67,925 +0.00(+2.19%)
Jul 07, 2023 0.0548 0.0548 0.0519 0.0548 145,950 +0.00(+0.74%)
Jul 06, 2023 0.0560 0.0560 0.0538 0.0544 66,387 -0.00(-3.72%)
Jul 05, 2023 0.0550 0.0570 0.0550 0.0565 105,917 +0.00(+2.73%)
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.