Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Datametrex Ai Ltd (PK) | USOTC:DTMXF | OTCMarkets | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.00174 | -25.22% | 0.00516 | 0.0027 | 0.0077 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.0069 | 0.00516 | 0.0069 | 19,274 | 21:00:11 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 0.00516 | -0.00174 | -25.22% | 0.00516 | 0.0069 | 19,274 |
| 21 Nov 2024 | 0.0069 | 0.00163 | 31.03% | 0.00452 | 0.0069 | 23,550 |
| 20 Nov 2024 | 0.005266 | 0.00047 | 9.71% | 0.0046 | 0.0077 | 566,480 |
| 19 Nov 2024 | 0.0048 | 0.0003 | 6.66% | 0.00345 | 0.0048 | 1,130,330 |
| 18 Nov 2024 | 0.0045 | 0.00075 | 20.00% | 0.00375 | 0.0045 | 938,670 |
| 15 Nov 2024 | 0.00375 | -0.0017 | -31.19% | 0.00375 | 0.00375 | 3,500 |
| 14 Nov 2024 | 0.00545 | 0.00165 | 43.42% | 0.0031 | 0.00545 | 751,484 |
| 13 Nov 2024 | 0.0038 | 0.00035 | 10.14% | 0.0035 | 0.004 | 300,000 |
| 12 Nov 2024 | 0.00345 | 0.00035 | 11.29% | 0.003 | 0.0044 | 150,200 |
| 11 Nov 2024 | 0.0031 | -0.0027 | -46.55% | 0.0031 | 0.0031 | 167,200 |
| 08 Nov 2024 | 0.0058 | -0.0002 | -3.33% | 0.0058 | 0.007 | 280,000 |
| 07 Nov 2024 | 0.006 | 0.0008 | 15.38% | 0.00558 | 0.0067 | 120,916 |
| 06 Nov 2024 | 0.0052 | 0.00045 | 9.47% | 0.005 | 0.0069 | 21,554 |
| 05 Nov 2024 | 0.00475 | 0.00 | 0.00% | 0.00475 | 0.00475 | 0 |
| 04 Nov 2024 | 0.00475 | 0.00 | 0.00% | 0.00475 | 0.00475 | 0 |
| 01 Nov 2024 | 0.00475 | -0.00015 | -3.06% | 0.00475 | 0.0052 | 28,000 |
| 31 Oct 2024 | 0.0049 | 0.00 | 0.00% | 0.0049 | 0.0049 | 0 |
| 30 Oct 2024 | 0.0049 | 0.00 | 0.00% | 0.0049 | 0.0049 | 0 |
| 29 Oct 2024 | 0.0049 | -0.0018 | -26.87% | 0.0049 | 0.00558 | 9,075 |
| 28 Oct 2024 | 0.0067 | 0.0014 | 26.42% | 0.0067 | 0.0067 | 20,000 |
| 25 Oct 2024 | 0.0053 | -0.00005 | -0.93% | 0.0053 | 0.0072 | 86,051 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00375 | 0.0077 | 0.00345 | 0.0048106 | 532,506 | 0.00141 | 37.60% |
| 1 Month | 0.0072 | 0.0077 | 0.003 | 0.0048531 | 287,313 | -0.00204 | -28.33% |
| 3 Months | 0.00905 | 0.0138 | 0.003 | 0.0052134 | 133,022 | -0.00389 | -42.98% |
| 6 Months | 0.01318 | 0.0182 | 0.003 | 0.0062857 | 91,955 | -0.00802 | -60.85% |
| 1 Year | 0.017 | 0.03145 | 0.003 | 0.0119179 | 92,710 | -0.01184 | -69.65% |
| 3 Years | 0.1476 | 0.22834 | 0.003 | 0.0561206 | 62,917 | -0.14244 | -96.50% |
| 5 Years | 0.00938 | 0.55 | 0.001 | 0.0960866 | 74,745 | -0.00422 | -44.99% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
