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
22 Sep 2022	USD	0.06	0.0614	0.0528	0.0614	0.0614	+0.003 (+5.50%)	2,800
21 Sep 2022	USD	0.069	0.069	0.0582	0.0582	0.0582	-0.003 (-5.37%)	16,000
20 Sep 2022	USD	0.0615	0.0615	0.0615	0.0615	0.0615	0.0 (0.0%)	0
19 Sep 2022	USD	0.0615	0.0615	0.0615	0.0615	0.0615	0.0 (0.0%)	100
16 Sep 2022	USD	0.0562	0.0636	0.0562	0.0615	0.0615	+0.001 (+1.65%)	43,612
15 Sep 2022	USD	0.061	0.0613	0.06	0.0605	0.0605	-0.002 (-3.51%)	61,565
14 Sep 2022	USD	0.0589	0.0652	0.0588	0.0627	0.0627	-0.003 (-3.83%)	9,500
13 Sep 2022	USD	0.066	0.066	0.0629	0.0652	0.0652	+0.004 (+7.06%)	2,272
12 Sep 2022	USD	0.063	0.063	0.0609	0.0609	0.0609	-0.005 (-7.16%)	11,371
9 Sep 2022	USD	0.0664	0.0664	0.0588	0.0656	0.0656	+0.007 (+11.56%)	22,745
8 Sep 2022	USD	0.0601	0.0651	0.0588	0.0588	0.0588	-0.001 (-2%)	16,680
7 Sep 2022	USD	0.065	0.065	0.06	0.06	0.06	-0.003 (-5.21%)	16,000
6 Sep 2022	USD	0.0639	0.0664	0.0619	0.0633	0.0633	-0.005 (-7.59%)	28,500
2 Sep 2022	USD	0.0591	0.0685	0.0591	0.0685	0.0685	-0.001 (-1.30%)	224,313
1 Sep 2022	USD	0.0694	0.0694	0.0694	0.0694	0.0694	0.0 (0.0%)	0
31 Aug 2022	USD	0.0623	0.0698	0.0623	0.0694	0.0694	+0.001 (+1.17%)	12,650
30 Aug 2022	USD	0.0686	0.0686	0.0686	0.0686	0.0686	-0.002 (-2.97%)	8,387
29 Aug 2022	USD	0.0684	0.0707	0.0684	0.0707	0.0707	0.0 (0.0%)	18,508
26 Aug 2022	USD	0.0679	0.0707	0.0679	0.0707	0.0707	-0.002 (-2.88%)	17,910
25 Aug 2022	USD	0.0689	0.0728	0.0689	0.0728	0.0728	+0.004 (+6.59%)	30,500
24 Aug 2022	USD	0.0683	0.0683	0.0683	0.0683	0.0683	0.0 (0.0%)	5,690
23 Aug 2022	USD	0.07	0.07	0.068	0.0683	0.0683	+0 (+0.44%)	19,705
22 Aug 2022	USD	0.0818	0.0818	0.0675	0.068	0.068	-0.01 (-12.48%)	165,650
19 Aug 2022	USD	0.0859	0.0859	0.0751	0.0777	0.0777	-0.004 (-5.13%)	8,080
18 Aug 2022	USD	0.0821	0.0821	0.0725	0.0819	0.0819	-0 (-0.12%)	54,190
17 Aug 2022	USD	0.0794	0.082	0.0794	0.082	0.082	+0.003 (+3.40%)	25,000
16 Aug 2022	USD	0.0844	0.0844	0.0772	0.0793	0.0793	-0.006 (-6.71%)	493,371
15 Aug 2022	USD	0.0855	0.0858	0.085	0.085	0.085	+0 (+0.47%)	48,841
12 Aug 2022	USD	0.0839	0.0869	0.0808	0.0846	0.0846	-0 (-0.12%)	96,314
11 Aug 2022	USD	0.0869	0.0869	0.0813	0.0847	0.0847	-0.003 (-3.53%)	86,125

Unicorn Response |