ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
6,101.24
-0.29%
US Tech 100
21,156.80
-0.70%
Dow Jones
44,424.25
-0.32%
Brent Oil
77.625
0.00%
Bitcoin
105,000.19
0.14%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Datametrex Ai Ltd (PK) (DTMXF)

  7. Datametrex Ai Ltd (PK) (DTMXF) Historical

DTMXF Datametrex Ai Ltd (PK)

0.00667
-0.00013 (-1.91%)
Jan 24 2025 - Closed
Delayed by 15 minutes

DTMXF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2025 0.00667 -0.00013 -1.91% 0.0063 0.00755 0.0063 488,965
Jan 23 2025 0.0068 0.0008 13.33% 0.0066 0.0068 0.0063 302,200
Jan 22 2025 0.006 -0.0006 -9.09% 0.0067 0.0067 0.006 382,512
Jan 21 2025 0.0066 0.00 0.00% 0.0066 0.0066 0.006 934,817
Jan 17 2025 0.0066 0.00125 23.36% 0.00663 0.0067 0.00605 65,878
Jan 16 2025 0.00535 0.00145 37.18% 0.00585 0.00585 0.00535 452
Jan 15 2025 0.0039 -0.00215 -35.58% 0.0066 0.007 0.0039 2,406,179
Jan 14 2025 0.006054 0.00225 59.32% 0.006201 0.00625 0.0059 210,400
Jan 13 2025 0.0038 -0.0021 -35.59% 0.0038 0.0038 0.0038 4,762
Jan 10 2025 0.0059 0.0011 22.92% 0.005 0.0059 0.005 32,000
Jan 08 2025 0.0048 -0.00063 -11.67% 0.0057 0.0057 0.0048 600,804
Jan 07 2025 0.005434 -0.00047 -7.90% 0.00548 0.00555 0.0054 16,038
Jan 06 2025 0.0059 -0.0006 -9.23% 0.0074 0.0074 0.00525 1,045,500
Jan 03 2025 0.0065 0.0014 27.45% 0.0044 0.0066 0.0035 1,112,913
Jan 02 2025 0.0051 0.0001 2.00% 0.0066 0.0066 0.005 67,650
Dec 31 2024 0.005 -0.0009 -15.25% 0.0065 0.0065 0.005 102,960
Dec 30 2024 0.0059 -0.0006 -9.23% 0.005 0.0066 0.0045 630,400
Dec 27 2024 0.0065 0.00 0.00% 0.0044 0.0065 0.0044 351,795
Dec 26 2024 0.0065 0.0016 32.65% 0.005 0.0065 0.005 184,500
Dec 24 2024 0.0049 0.0016 48.48% 0.004 0.0058 0.004 55,000
Dec 23 2024 0.0033 -0.0004 -10.81% 0.0067 0.0067 0.0033 302,955
Dec 20 2024 0.0037 -0.0029 -43.94% 0.0058 0.00625 0.0037 310,546
Dec 19 2024 0.0066 0.0011 20.00% 0.0066 0.0066 0.0066 150,555
Dec 18 2024 0.0055 -0.0011 -16.67% 0.0064 0.0064 0.00525 480,175
Dec 17 2024 0.0066 0.0006 10.00% 0.0055 0.0066 0.00518 30,249
Dec 16 2024 0.006 -0.0005 -7.69% 0.0062 0.0067 0.006 536,117
Dec 13 2024 0.0065 0.0003 4.84% 0.0069 0.0071 0.00644 69,033
Dec 12 2024 0.0062 0.00004 0.65% 0.0046 0.0062 0.0046 30,580
Dec 11 2024 0.00616 0.00236 62.11% 0.00616 0.00616 0.00616 100
Dec 10 2024 0.0038 -0.0017 -30.91% 0.0066 0.0066 0.0038 16,000
Dec 09 2024 0.0055 -0.0001 -1.79% 0.0055 0.0055 0.0055 100
Dec 06 2024 0.0056 0.0002 3.70% 0.0056 0.0056 0.0056 300
Dec 05 2024 0.0054 0.0004 8.00% 0.0054 0.0054 0.0054 240
Dec 04 2024 0.005 -0.0019 -27.54% 0.00603 0.0069 0.0039 36,839
Dec 03 2024 0.0069 0.00145 26.61% 0.0056 0.0069 0.004 68,000
Dec 02 2024 0.00545 0.00103 23.16% 0.004 0.00618 0.004 67,721
Nov 29 2024 0.004425 0.00 0.00% 0.004425 0.004425 0.004425 0
Nov 27 2024 0.004425 0.00 0.00% 0.004425 0.004425 0.004425 0
Nov 26 2024 0.004425 -0.00073 -14.08% 0.004475 0.004475 0.004425 21,000
Nov 25 2024 0.00515 -0.00001 -0.19% 0.00515 0.00515 0.00515 2,400
Nov 22 2024 0.00516 -0.00174 -25.22% 0.0069 0.0069 0.00516 19,274
Nov 21 2024 0.0069 0.00163 31.03% 0.00452 0.0069 0.00452 23,550
Nov 20 2024 0.005266 0.00047 9.71% 0.0055 0.0077 0.0046 566,480
Nov 19 2024 0.0048 0.0003 6.66% 0.00345 0.0048 0.00345 1,130,330
Nov 18 2024 0.0045 0.00075 20.00% 0.0044 0.0045 0.00375 938,670
Nov 15 2024 0.00375 -0.0017 -31.19% 0.00375 0.00375 0.00375 3,500
Nov 14 2024 0.00545 0.00165 43.42% 0.0031 0.00545 0.0031 751,484
Nov 13 2024 0.0038 0.00035 10.14% 0.0038 0.004 0.0035 300,000
Nov 12 2024 0.00345 0.00035 11.29% 0.003 0.0044 0.003 150,200
Nov 11 2024 0.0031 -0.0027 -46.55% 0.0031 0.0031 0.0031 167,200
Nov 08 2024 0.0058 -0.0002 -3.33% 0.0067 0.007 0.0058 280,000
Nov 07 2024 0.006 0.0008 15.38% 0.006 0.0067 0.00558 120,916
Nov 06 2024 0.0052 0.00045 9.47% 0.005 0.0069 0.005 21,554
Nov 05 2024 0.00475 0.00 0.00% 0.00475 0.00475 0.00475 0
Nov 04 2024 0.00475 0.00 0.00% 0.00475 0.00475 0.00475 0
Nov 01 2024 0.00475 -0.00015 -3.06% 0.0052 0.0052 0.00475 28,000
Oct 31 2024 0.0049 0.00 0.00% 0.0049 0.0049 0.0049 0
Oct 30 2024 0.0049 0.00 0.00% 0.0049 0.0049 0.0049 0
Oct 29 2024 0.0049 -0.0018 -26.87% 0.00558 0.00558 0.0049 9,075
Oct 28 2024 0.0067 0.0014 26.42% 0.0067 0.0067 0.0067 20,000

Your Recent History

USOTC
DTMXF
Datametrex Ai (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2025 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads