Datametrex AI Limited Recent Share Price (USX:DTMXF)

USX:DTMXF - DataMetrex AI Ltd Datametrex AI Limited
Sector: Information Technology, Industry: IT Consulting & Other Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Apr 2023	USD	0.059	0.0593	0.058	0.058	0.058	-0 (-0.68%)	51,554
27 Apr 2023	USD	0.0585	0.06	0.0584	0.0584	0.0584	0.0 (0.0%)	53,200
26 Apr 2023	USD	0.0584	0.0584	0.0584	0.0584	0.0584	0.0 (0.0%)	0
25 Apr 2023	USD	0.0625	0.0625	0.0584	0.0584	0.0584	-0.005 (-7.30%)	63,000
24 Apr 2023	USD	0.0667	0.0667	0.063	0.063	0.063	+0.002 (+2.44%)	16,200
21 Apr 2023	USD	0.067	0.067	0.0615	0.0615	0.0615	-0.003 (-4.35%)	19,348
20 Apr 2023	USD	0.0643	0.0643	0.0643	0.0643	0.0643	-0.003 (-4.88%)	3,000
19 Apr 2023	USD	0.0585	0.0676	0.0585	0.0676	0.0676	-0 (-0.44%)	8,100
18 Apr 2023	USD	0.0679	0.0679	0.0679	0.0679	0.0679	-0.001 (-1.31%)	14,534
17 Apr 2023	USD	0.0709	0.0709	0.0657	0.0688	0.0688	-0.001 (-1.71%)	81,229
14 Apr 2023	USD	0.07	0.07	0.07	0.07	0.07	0.0 (0.0%)	2,000
13 Apr 2023	USD	0.07	0.07	0.07	0.07	0.07	-0.001 (-1.69%)	12,540
12 Apr 2023	USD	0.075	0.075	0.0712	0.0712	0.0712	+0 (+0.14%)	10,000
11 Apr 2023	USD	0.076	0.076	0.0709	0.0711	0.0711	+0.005 (+7.56%)	42,165
10 Apr 2023	USD	0.0585	0.0661	0.0585	0.0661	0.0661	+0.008 (+13.18%)	14,000
6 Apr 2023	USD	0.0584	0.0584	0.0584	0.0584	0.0584	0.0 (0.0%)	0
5 Apr 2023	USD	0.0584	0.0584	0.0584	0.0584	0.0584	-0.003 (-4.58%)	10,001
4 Apr 2023	USD	0.06	0.0612	0.0552	0.0612	0.0612	-0.005 (-7.41%)	98,349
3 Apr 2023	USD	0.0661	0.0661	0.0661	0.0661	0.0661	+0.005 (+8.36%)	1,288
31 Mar 2023	USD	0.0635	0.0635	0.061	0.061	0.061	-0.005 (-7.58%)	700
30 Mar 2023	USD	0.065	0.066	0.063	0.066	0.066	-0 (-0.15%)	121,626
29 Mar 2023	USD	0.0661	0.0661	0.0661	0.0661	0.0661	+0 (+0.15%)	7,000
28 Mar 2023	USD	0.0654	0.066	0.0654	0.066	0.066	0.0 (0.0%)	3,250
27 Mar 2023	USD	0.066	0.066	0.0649	0.066	0.066	+0.003 (+5.43%)	3,100
24 Mar 2023	USD	0.0655	0.0661	0.0607	0.0626	0.0626	-0.003 (-4.57%)	61,290
23 Mar 2023	USD	0.0695	0.0704	0.0656	0.0656	0.0656	-0.002 (-2.96%)	80,843
22 Mar 2023	USD	0.0653	0.0706	0.06	0.0676	0.0676	-0.004 (-5.85%)	61,474
21 Mar 2023	USD	0.0647	0.0718	0.0647	0.0718	0.0718	+0.004 (+6.06%)	6,425
20 Mar 2023	USD	0.0685	0.0685	0.0677	0.0677	0.0677	-0.006 (-7.89%)	9,015
17 Mar 2023	USD	0.0735	0.0735	0.0735	0.0735	0.0735	+0.004 (+5.30%)	100

Unicorn Response |