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 )

0.0133 UNCHANGED
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 29, 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 (%)
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%)
Mar 01, 2023 0.0851 0.0851 0.0820 0.0840 11,502 -0.00(-0.47%)
Feb 28, 2023 0.0950 0.0950 0.0810 0.0844 110,587 +0.00(+5.63%)
Feb 27, 2023 0.0900 0.0965 0.0784 0.0799 74,515 -0.01(-11.22%)
Feb 24, 2023 0.0896 0.0900 0.0886 0.0900 18,641 +0.01(+7.02%)
Feb 23, 2023 0.1000 0.1000 0.0841 0.0841 106,450 -0.01(-13.03%)
Feb 22, 2023 0.0940 0.0967 0.0928 0.0967 11,817 +0.01(+8.65%)
Feb 21, 2023 0.0938 0.0938 0.0863 0.0890 133,708 -0.01(-6.02%)
Feb 17, 2023 0.0938 0.0956 0.0938 0.0947 24,159 +0.00(+0.53%)
Feb 16, 2023 0.0972 0.0987 0.0930 0.0942 410,087 -0.01(-7.19%)
Feb 15, 2023 0.1017 0.1017 0.0966 0.1015 89,690 +0.01(+9.38%)
Feb 14, 2023 0.0960 0.1000 0.0917 0.0928 17,619 -0.00(-4.62%)
Feb 13, 2023 0.1200 0.1200 0.0937 0.0973 22,100 -0.01(-7.86%)
Feb 10, 2023 0.1168 0.1168 0.1056 0.1056 46,811 -0.01(-5.97%)
Feb 09, 2023 0.1066 0.1125 0.0990 0.1123 60,615 +0.01(+14.71%)
Feb 08, 2023 0.1310 0.1310 0.0967 0.0979 452,430 -0.02(-18.35%)
Feb 07, 2023 0.1190 0.1271 0.1100 0.1199 232,445 +0.01(+11.95%)
Feb 06, 2023 0.1036 0.1200 0.1036 0.1071 42,429 -0.00(-1.65%)
Feb 03, 2023 0.0990 0.1110 0.0990 0.1089 127,826 +0.01(+14.63%)
Feb 02, 2023 0.0927 0.0982 0.0923 0.0950 74,985 +0.01(+6.03%)
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.