Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 UNCHANGED
Streaming Delayed Price Updated: 2:04 PM EDT, May 17, 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 (%)
Mar 31, 2023 0.0635 0.0635 0.0610 0.0610 700 -0.01(-7.58%)
Mar 30, 2023 0.0650 0.0660 0.0630 0.0660 121,626 -0.00(-0.15%)
Mar 29, 2023 0.0661 0.0661 0.0661 0.0661 7,000 +0.00(+0.15%)
Mar 28, 2023 0.0654 0.0660 0.0654 0.0660 3,250 +0.00(+0.00%)
Mar 27, 2023 0.0660 0.0660 0.0649 0.0660 3,100 +0.00(+5.43%)
Mar 24, 2023 0.0655 0.0661 0.0607 0.0626 61,290 -0.00(-4.57%)
Mar 23, 2023 0.0695 0.0704 0.0656 0.0656 80,843 -0.00(-3.10%)
Mar 22, 2023 0.0653 0.0706 0.0600 0.0677 61,474 -0.00(-5.71%)
Mar 21, 2023 0.0647 0.0718 0.0647 0.0718 6,425 +0.00(+5.90%)
Mar 20, 2023 0.0685 0.0685 0.0678 0.0678 9,015 -0.01(-7.76%)
Mar 17, 2023 0.0735 0.0735 0.0735 0.0735 100 +0.00(+5.15%)
Mar 16, 2023 0.0653 0.0699 0.0653 0.0699 12,750 +0.00(+7.04%)
Mar 15, 2023 0.0696 0.0696 0.0653 0.0653 10,133 +0.00(+0.31%)
Mar 14, 2023 0.0652 0.0701 0.0651 0.0651 142,311 -0.00(-5.92%)
Mar 13, 2023 0.0669 0.0735 0.0669 0.0692 22,777 -0.00(-4.95%)
Mar 10, 2023 0.0741 0.0777 0.0728 0.0728 14,650 -0.01(-6.55%)
Mar 09, 2023 0.0776 0.0779 0.0776 0.0779 10,020 -0.00(-4.77%)
Mar 07, 2023 0.0818 1,130 +0.00(+3.15%)
Mar 06, 2023 0.0777 0.0793 0.0777 0.0793 9,100 -0.00(-0.38%)
Mar 03, 2023 0.0781 0.0823 0.0758 0.0796 26,571 -0.00(-2.69%)
Mar 02, 2023 0.0830 0.0830 0.0789 0.0818 40,250 -0.00(-2.62%)
Mar 01, 2023 0.0851 0.0851 0.0820 0.0840 11,502 -0.00(-0.47%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.