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
20 Jul 2023	USD	0.0483	0.0505	0.0468	0.0468	0.0468	+0.001 (+1.74%)	4,600
19 Jul 2023	USD	0.046	0.046	0.046	0.046	0.046	-0.005 (-9.80%)	10,000
18 Jul 2023	USD	0.051	0.051	0.051	0.051	0.051	0.0 (0.0%)	0
17 Jul 2023	USD	0.051	0.051	0.051	0.051	0.051	0.0 (0.0%)	0
14 Jul 2023	USD	0.0506	0.051	0.0468	0.051	0.051	-0.003 (-5.56%)	18,480
13 Jul 2023	USD	0.054	0.054	0.054	0.054	0.054	+0.001 (+1.89%)	25,043
12 Jul 2023	USD	0.053	0.053	0.053	0.053	0.053	0.0 (0.0%)	0
11 Jul 2023	USD	0.053	0.053	0.0514	0.053	0.053	-0.003 (-5.36%)	77,220
10 Jul 2023	USD	0.0515	0.0571	0.0515	0.056	0.056	+0.001 (+2.19%)	67,925
7 Jul 2023	USD	0.0519	0.0548	0.0519	0.0548	0.0548	+0 (+0.74%)	145,950
6 Jul 2023	USD	0.056	0.056	0.0538	0.0544	0.0544	-0.002 (-3.72%)	66,387
5 Jul 2023	USD	0.055	0.057	0.055	0.0565	0.0565	+0.002 (+2.73%)	105,917
3 Jul 2023	USD	0.055	0.055	0.055	0.055	0.055	-0.001 (-2.14%)	7,183
30 Jun 2023	USD	0.0562	0.0562	0.0562	0.0562	0.0562	0.0 (0.0%)	0
29 Jun 2023	USD	0.0562	0.0562	0.0562	0.0562	0.0562	-0.001 (-1.40%)	15,000
28 Jun 2023	USD	0.0609	0.0609	0.0561	0.057	0.057	+0.001 (+2.15%)	41,985
27 Jun 2023	USD	0.0558	0.0558	0.0558	0.0558	0.0558	-0.003 (-5.42%)	225
26 Jun 2023	USD	0.0558	0.059	0.0558	0.059	0.059	+0.004 (+7.27%)	2,550
23 Jun 2023	USD	0.055	0.055	0.055	0.055	0.055	0.0 (0.0%)	0
22 Jun 2023	USD	0.0576	0.0576	0.055	0.055	0.055	-0.002 (-4.01%)	61,750
21 Jun 2023	USD	0.0569	0.0576	0.0568	0.0573	0.0573	+0.002 (+4.18%)	45,367
20 Jun 2023	USD	0.057	0.057	0.055	0.055	0.055	-0.002 (-3.51%)	55,100
16 Jun 2023	USD	0.057	0.057	0.057	0.057	0.057	0.0 (0.0%)	0
15 Jun 2023	USD	0.0585	0.0585	0.0546	0.057	0.057	-0.003 (-4.20%)	202,400
14 Jun 2023	USD	0.0593	0.0595	0.0593	0.0595	0.0595	-0.002 (-3.41%)	20,000
13 Jun 2023	USD	0.058	0.0616	0.0568	0.0616	0.0616	+0.002 (+3.88%)	230,039
12 Jun 2023	USD	0.0525	0.0593	0.05	0.0593	0.0593	+0.001 (+2.24%)	82,397
9 Jun 2023	USD	0.058	0.058	0.058	0.058	0.058	-0.001 (-1.02%)	5,000
8 Jun 2023	USD	0.0586	0.0586	0.0586	0.0586	0.0586	0.0 (0.0%)	0
7 Jun 2023	USD	0.0573	0.0586	0.0565	0.0586	0.0586	-0.003 (-4.72%)	54,950

First
7
8
9
10
11
Last

Unicorn Response |