Datametrex Ai Ltd (PK) (DTMXF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0006 | -9.09090909091 | 0.0066 | 0.007 | 0.0039 | 851832 | 0.00469315 | CS |
| 4 | 0.001 | 20 | 0.005 | 0.0074 | 0.0035 | 485441 | 0.0053959 | CS |
| 12 | 0.0008 | 15.3846153846 | 0.0052 | 0.0077 | 0.003 | 294819 | 0.00519066 | CS |
| 26 | -0.00294 | -32.8859060403 | 0.00894 | 0.0139 | 0.003 | 167758 | 0.00540516 | CS |
| 52 | -0.008 | -57.1428571429 | 0.014 | 0.03145 | 0.003 | 126521 | 0.00937702 | CS |
| 156 | -0.162 | -96.4285714286 | 0.168 | 0.168 | 0.003 | 74264 | 0.03993735 | CS |
| 260 | 0.001 | 20 | 0.005 | 0.55 | 0.0011 | 81648 | 0.08635594 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737584640 | 0.006 | -0.0006 | -9.09 | 0.0067 | 0.0067 | 0.006 | 382512 |
| 1737498540 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.006 | 934817 |
| 1737152880 | 0.0066 | 0.00125 | 23.36 | 0.00663 | 0.0067 | 0.00605 | 65878 |
| 1737066420 | 0.00535 | 0.00145 | 37.18 | 0.00585 | 0.00585 | 0.00535 | 452 |
| 1736979720 | 0.0039 | -0.002154 | -35.58 | 0.0066 | 0.007 | 0.0039 | 2406179 |
| 1736893380 | 0.006054 | 0.002254 | 59.32 | 0.006201 | 0.00625 | 0.0059 | 210400 |
| 1736806800 | 0.0038 | -0.0021 | -35.59 | 0.0038 | 0.0038 | 0.0038 | 4762 |
| 1736547720 | 0.0059 | 0.0011001 | 22.92 | 0.005 | 0.0059 | 0.005 | 32000 |
| 1736375340 | 0.0047999 | -0.000634 | -11.67 | 0.0057 | 0.0057 | 0.0047999 | 600804 |
| 1736288940 | 0.0054339 | -0.000466 | -7.90 | 0.0054799 | 0.00555 | 0.0054 | 16038 |
| 1736202360 | 0.0059 | -0.0006 | -9.23 | 0.0074 | 0.0074 | 0.00525 | 1045500 |
| 1735942980 | 0.0065 | 0.0014 | 27.45 | 0.0044 | 0.0066 | 0.0035 | 1112913 |
| 1735856700 | 0.0051 | 0.0001 | 2.00 | 0.0066 | 0.0066 | 0.005 | 67650 |
| 1735683960 | 0.005 | -0.0009 | -15.25 | 0.0065 | 0.0065 | 0.005 | 102960 |
| 1735597740 | 0.0059 | -0.0006 | -9.23 | 0.005 | 0.0066 | 0.0045 | 630400 |
| 1735338000 | 0.0065 | 0 | 0.00 | 0.0044 | 0.0065 | 0.0044 | 351795 |
| 1735252020 | 0.0065 | 0.0016 | 32.65 | 0.005 | 0.0065 | 0.005 | 184500 |
| 1735078200 | 0.0049 | 0.0016 | 48.48 | 0.004 | 0.0057999 | 0.004 | 55000 |
| 1734992400 | 0.0033 | -0.0004 | -10.81 | 0.0067 | 0.0067 | 0.0033 | 302955 |
| 1734733200 | 0.0037 | -0.0029 | -43.94 | 0.0057999 | 0.00625 | 0.0037 | 310546 |
| 1734646800 | 0.0066 | 0.0011 | 20.00 | 0.0066 | 0.0066 | 0.0066 | 150555 |
| 1734560940 | 0.0055 | -0.0011 | -16.67 | 0.0064 | 0.0064 | 0.00525 | 480175 |
| 1734474360 | 0.0066 | 0.0006 | 10.00 | 0.0055 | 0.0066 | 0.00518 | 30249 |
| 1734388140 | 0.006 | -0.0005 | -7.69 | 0.0062 | 0.0067 | 0.006 | 536117 |
| 1734128940 | 0.0065 | 0.0003 | 4.84 | 0.0069 | 0.0071 | 0.00644 | 69033 |
| 1734042480 | 0.0062 | 4.0E-5 | 0.65 | 0.0046 | 0.0062 | 0.0046 | 30580 |
| 1733955900 | 0.00616 | 0.00236 | 62.11 | 0.00616 | 0.00616 | 0.00616 | 100 |
| 1733869200 | 0.0038 | -0.0017 | -30.91 | 0.0066 | 0.0066 | 0.0038 | 16000 |
| 1733782800 | 0.0055 | -0.0001 | -1.79 | 0.0055 | 0.0055 | 0.0055 | 100 |
| 1733523600 | 0.0056 | 0.0002 | 3.70 | 0.0056 | 0.0056 | 0.0056 | 300 |
| 1733437500 | 0.0054 | 0.0004 | 8.00 | 0.0054 | 0.0054 | 0.0054 | 240 |
| 1733350980 | 0.005 | -0.0019 | -27.54 | 0.00603 | 0.0069 | 0.0039 | 36839 |
| 1733264700 | 0.0069 | 0.00145 | 26.61 | 0.0056 | 0.0069 | 0.004 | 68000 |
| 1733178180 | 0.00545 | 0.001025 | 23.16 | 0.004 | 0.00618 | 0.004 | 67721 |
| 1732919340 | 0.004425 | 0 | 0.00 | 0.004425 | 0.004425 | 0.004425 | 0 |
| 1732746540 | 0.004425 | 0 | 0.00 | 0.004425 | 0.004425 | 0.004425 | 0 |
| 1732660140 | 0.004425 | -0.000725 | -14.08 | 0.004475 | 0.004475 | 0.004425 | 21000 |
| 1732573560 | 0.00515 | -1.0E-5 | -0.19 | 0.00515 | 0.00515 | 0.00515 | 2400 |
| 1732314000 | 0.00516 | -0.00174 | -25.22 | 0.0069 | 0.0069 | 0.00516 | 19274 |
| 1732227900 | 0.0069 | 0.001634 | 31.03 | 0.00452 | 0.0069 | 0.00452 | 23550 |
| 1732141740 | 0.005266 | 0.0004661 | 9.71 | 0.0055 | 0.0077 | 0.0046 | 566480 |
| 1732054800 | 0.0047999 | 0.0002999 | 6.66 | 0.00345 | 0.0047999 | 0.00345 | 1130330 |
| 1731968640 | 0.0045 | 0.00075 | 20.00 | 0.0044 | 0.0045 | 0.00375 | 938670 |
| 1731709260 | 0.00375 | -0.0017 | -31.19 | 0.00375 | 0.00375 | 0.00375 | 3500 |
| 1731622800 | 0.00545 | 0.00165 | 43.42 | 0.0031 | 0.00545 | 0.0031 | 751484 |
| 1731536760 | 0.0038 | 0.00035 | 10.14 | 0.0038 | 0.004 | 0.0035 | 300000 |
| 1731450480 | 0.00345 | 0.00035 | 11.29 | 0.003 | 0.0044 | 0.003 | 150200 |
| 1731363600 | 0.0031 | -0.0027 | -46.55 | 0.0031 | 0.0031 | 0.0031 | 167200 |
| 1731104400 | 0.0057999 | -0.0002 | -3.33 | 0.0067 | 0.007 | 0.0057999 | 280000 |
| 1731018540 | 0.006 | 0.0008 | 15.38 | 0.006 | 0.0067 | 0.00558 | 120916 |
| 1730931600 | 0.0052 | 0.00045 | 9.47 | 0.005 | 0.0069 | 0.005 | 21554 |
| 1730842020 | 0.00475 | 0 | 0.00 | 0.00475 | 0.00475 | 0.00475 | 0 |
| 1730755620 | 0.00475 | 0 | 0.00 | 0.00475 | 0.00475 | 0.00475 | 0 |
| 1730496420 | 0.00475 | -0.00015 | -3.06 | 0.0052 | 0.0052 | 0.00475 | 28000 |
| 1730410080 | 0.0049 | 0 | 0.00 | 0.0049 | 0.0049 | 0.0049 | 0 |
| 1730323680 | 0.0049 | 0 | 0.00 | 0.0049 | 0.0049 | 0.0049 | 0 |
| 1730237280 | 0.0049 | -0.0018 | -26.87 | 0.00558 | 0.00558 | 0.0049 | 9075 |
| 1730150880 | 0.0067 | 0.0014 | 26.42 | 0.0067 | 0.0067 | 0.0067 | 20000 |
| 1729891500 | 0.0053 | -5.0E-5 | -0.93 | 0.0072 | 0.0072 | 0.0053 | 86051 |
| 1729805160 | 0.00535 | -0.00015 | -2.73 | 0.00535 | 0.00535 | 0.00535 | 1800 |
| 1729718700 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
