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 )

0.0130 -0.0002 (-1.52%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 16, 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 (%)
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%)
Feb 01, 2023 0.0800 0.0900 0.0800 0.0896 25,925 +0.01(+14.14%)
Jan 31, 2023 0.0789 0.0789 0.0785 0.0785 165,000 -0.00(-0.63%)
Jan 30, 2023 0.0756 0.0795 0.0658 0.0790 117,955 +0.01(+12.86%)
Jan 27, 2023 0.0700 0.0700 0.0700 0.0700 1,100 -0.00(-1.69%)
Jan 26, 2023 0.0762 0.0762 0.0712 0.0712 39,048 -0.00(-3.13%)
Jan 24, 2023 0.0735 0 +0.00(+1.38%)
Jan 23, 2023 0.0725 0.0725 0.0725 0.0725 6,000 -0.00(-5.84%)
Jan 20, 2023 0.0770 0.0770 0.0770 0.0770 64,000 +0.00(+6.50%)
Jan 19, 2023 0.0723 0.0723 0.0723 0.0723 200 +0.00(+1.12%)
Jan 18, 2023 0.0713 0.0715 0.0710 0.0715 54,052 +0.00(+2.14%)
Jan 17, 2023 0.0665 0.0700 0.0665 0.0700 21,000 +0.01(+16.67%)
Jan 11, 2023 0.0600 0 +0.01(+17.19%)
Jan 10, 2023 0.0512 0.0512 0.0512 0.0512 18,602 -0.00(-3.58%)
Jan 09, 2023 0.0531 0.0531 0.0531 0.0531 1,000 -0.00(-1.48%)
Jan 06, 2023 0.0510 0.0565 0.0510 0.0539 24,000 +0.00(+8.02%)
Jan 04, 2023 0.0499 0 -0.00(-4.77%)
Dec 30, 2022 0.0524 0 +0.00(+2.75%)
Dec 29, 2022 0.0515 0.0515 0.0510 0.0510 9,900 -0.00(-0.58%)
Dec 28, 2022 0.0519 0.0530 0.0508 0.0513 3,850 -0.00(-3.57%)
Dec 23, 2022 0.0532 0 +0.00(+7.91%)
Dec 22, 2022 0.0493 0.0493 0.0493 0.0493 6,000 -0.00(-8.19%)
Dec 21, 2022 0.0441 0.0555 0.0441 0.0537 58,582 +0.00(+2.29%)
Dec 20, 2022 0.0525 0.0534 0.0507 0.0525 243,000 +0.00(+3.55%)
Dec 19, 2022 0.0507 0.0528 0.0507 0.0507 22,500 +0.00(+0.60%)
Dec 16, 2022 0.0504 0.0504 0.0504 0.0504 3,440 -0.00(-8.36%)
Dec 15, 2022 0.0550 0.0550 0.0550 0.0550 9,020 +0.00(+0.00%)
Dec 14, 2022 0.0545 0.0550 0.0545 0.0550 40,200 -0.00(-8.18%)
Dec 13, 2022 0.0599 0.0599 0.0599 0.0599 11,000 +0.01(+10.72%)
Dec 12, 2022 0.0541 0.0541 0.0541 0.0541 4,000 -0.00(-0.37%)
Dec 09, 2022 0.0574 0.0574 0.0543 0.0543 15,049 -0.00(-4.90%)
Dec 08, 2022 0.0575 0.0575 0.0551 0.0571 2,800 -0.00(-3.87%)
Dec 07, 2022 0.0580 0.0594 0.0543 0.0594 58,984 +0.00(+4.21%)
Dec 06, 2022 0.0570 0.0570 0.0570 0.0570 3,240 -0.00(-3.23%)
Dec 05, 2022 0.0577 0.0589 0.0577 0.0589 900 -0.00(-2.81%)
Dec 02, 2022 0.0606 0.0606 0.0606 0.0606 25,000 -0.00(-4.87%)
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.