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: 9:40 AM EDT, May 16, 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 (%)
Sep 30, 2022 0.0633 0.0660 0.0600 0.0600 30,291 -0.01(-8.40%)
Sep 28, 2022 0.0655 1,000 +0.00(+8.09%)
Sep 27, 2022 0.0632 0.0635 0.0603 0.0606 7,550 +0.01(+12.22%)
Sep 26, 2022 0.0609 0.0640 0.0540 0.0540 11,965 -0.01(-13.74%)
Sep 23, 2022 0.0679 0.0679 0.0565 0.0626 86,782 +0.00(+1.95%)
Sep 22, 2022 0.0600 0.0614 0.0528 0.0614 2,800 +0.00(+5.50%)
Sep 21, 2022 0.0690 0.0690 0.0582 0.0582 16,000 -0.00(-5.37%)
Sep 16, 2022 0.0615 0 +0.00(+1.65%)
Sep 15, 2022 0.0610 0.0613 0.0600 0.0605 61,565 -0.00(-3.51%)
Sep 14, 2022 0.0589 0.0652 0.0588 0.0627 9,500 -0.00(-3.83%)
Sep 13, 2022 0.0629 0.0660 0.0629 0.0652 2,272 +0.00(+7.06%)
Sep 12, 2022 0.0630 0.0630 0.0609 0.0609 11,371 -0.00(-7.16%)
Sep 09, 2022 0.0664 0.0664 0.0588 0.0656 22,745 +0.01(+11.56%)
Sep 08, 2022 0.0608 0.0651 0.0588 0.0588 16,680 -0.00(-2.00%)
Sep 07, 2022 0.0650 0.0650 0.0600 0.0600 16,000 -0.00(-5.21%)
Sep 06, 2022 0.0619 0.0664 0.0619 0.0633 28,500 -0.01(-7.59%)
Sep 02, 2022 0.0591 0.0685 0.0591 0.0685 224,313 -0.00(-1.30%)
Aug 31, 2022 0.0694 0 +0.00(+1.17%)
Aug 30, 2022 0.0686 0.0686 0.0686 0.0686 8,387 -0.00(-2.97%)
Aug 29, 2022 0.0684 0.0707 0.0684 0.0707 18,508 +0.00(+0.00%)
Aug 26, 2022 0.0679 0.0707 0.0679 0.0707 17,910 -0.00(-2.88%)
Aug 25, 2022 0.0728 0.0728 0.0689 0.0728 30,500 +0.00(+6.59%)
Aug 24, 2022 0.0683 0.0683 0.0683 0.0683 5,690 +0.00(+0.00%)
Aug 23, 2022 0.0700 0.0700 0.0680 0.0683 19,705 +0.00(+0.44%)
Aug 22, 2022 0.0776 0.0818 0.0675 0.0680 165,650 -0.01(-12.48%)
Aug 19, 2022 0.0859 0.0859 0.0751 0.0777 8,080 -0.00(-5.13%)
Aug 18, 2022 0.0821 0.0821 0.0725 0.0819 54,190 -0.00(-0.12%)
Aug 17, 2022 0.0794 0.0820 0.0794 0.0820 25,000 +0.00(+3.40%)
Aug 16, 2022 0.0844 0.0844 0.0772 0.0793 493,386 -0.01(-6.71%)
Aug 15, 2022 0.0855 0.0858 0.0850 0.0850 48,841 +0.00(+0.47%)
Aug 12, 2022 0.0839 0.0869 0.0808 0.0846 96,314 -0.00(-0.12%)
Aug 11, 2022 0.0851 0.0869 0.0813 0.0847 86,125 -0.00(-3.53%)
Aug 10, 2022 0.0760 0.0908 0.0760 0.0878 121,864 +0.01(+7.20%)
Aug 09, 2022 0.0826 0.0826 0.0819 0.0819 12,404 -0.00(-0.73%)
Aug 08, 2022 0.0819 0.0841 0.0819 0.0825 12,500 +0.00(+0.73%)
Aug 05, 2022 0.0850 0.0857 0.0807 0.0819 24,716 -0.00(-3.65%)
Aug 04, 2022 0.0900 0.0900 0.0850 0.0850 37,861 -0.00(-0.58%)
Aug 03, 2022 0.0870 0.0902 0.0851 0.0855 63,988 -0.00(-1.72%)
Aug 02, 2022 0.0902 0.0902 0.0856 0.0870 92,606 -0.01(-10.31%)
Aug 01, 2022 0.0934 0.1000 0.0870 0.0970 41,800 +0.01(+9.48%)
Jul 29, 2022 0.0898 0.0943 0.0878 0.0886 57,580 -0.00(-1.23%)
Jul 28, 2022 0.0950 0.0950 0.0897 0.0897 127,883 -0.00(-4.98%)
Jul 27, 2022 0.1040 0.1040 0.0878 0.0944 119,372 +0.00(+3.96%)
Jul 26, 2022 0.0913 0.0958 0.0900 0.0908 58,135 -0.00(-1.73%)
Jul 25, 2022 0.1080 0.1080 0.0900 0.0924 87,371 +0.00(+2.44%)
Jul 22, 2022 0.0950 0.1030 0.0902 0.0902 265,539 -0.00(-4.04%)
Jul 21, 2022 0.0901 0.0947 0.0840 0.0940 476,531 +0.01(+9.30%)
Jul 20, 2022 0.0842 0.0861 0.0831 0.0860 24,761 +0.00(+0.70%)
Jul 19, 2022 0.0858 0.0858 0.0854 0.0854 500 +0.00(+0.35%)
Jul 18, 2022 0.0900 0.0900 0.0801 0.0851 7,950 +0.00(+3.78%)
Jul 15, 2022 0.0851 0.0893 0.0820 0.0820 1,520 +0.00(+0.49%)
Jul 14, 2022 0.0710 0.0816 0.0710 0.0816 6,050 -0.00(-3.20%)
Jul 12, 2022 0.0843 0 -0.00(-0.59%)
Jul 11, 2022 0.0920 0.0920 0.0848 0.0848 8,550 -0.01(-9.01%)
Jul 08, 2022 0.0932 0.0932 0.0932 0.0932 900 -0.00(-1.06%)
Jul 06, 2022 0.0942 0 -0.00(-0.84%)
Jul 05, 2022 0.0924 0.0950 0.0901 0.0950 15,867 +0.01(+11.76%)
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.