Dark

DMTRF
3-D MATRIX LTD
stock OTC

Inactive

Apr 13, 2022

2.86USD+4.000%(+0.11)1,400

Pre-market

0.00USD-100.000%(-2.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-13	2.8600	2.8600	2.8600	2.8600	+4.000%	1,400	0.000%
2022-04-12	2.7500	2.7500	2.7500	2.7500	+3.774%	1,400	+4.000%
2022-04-11	2.6500	2.6500	2.6500	2.6500	+1.145%	1,500	+7.925%
2022-03-24	2.6200	2.6200	2.6200	2.6200	-44.842%	1,400	+9.160%
2022-01-13	4.7500	4.7500	4.7500	4.7500	+90.000%	400	-39.789%
2021-12-06	2.5000	2.5000	2.5000	2.5000	-0.398%	1,500	+14.400%
2021-11-16	2.5100	2.5100	2.5100	2.5100	0.000%	450	+13.944%
2021-11-12	2.5100	2.5100	2.5100	2.5100	0.000%	1,200	+13.944%
2021-11-05	2.5100	2.5100	2.5100	2.5100	+0.400%	1,804	+13.944%
2021-11-04	2.5000	2.5000	2.5000	2.5000	-8.759%	900	+14.400%
2021-10-25	2.7400	2.7400	2.7400	2.7400	-8.667%	25,200	+4.380%
2021-10-18	3.0000	3.0000	3.0000	3.0000	0.000%	5,000	-4.667%
2021-10-15	3.0000	3.0000	3.0000	3.0000	-3.226%	8,045	-4.667%
2021-10-14	3.1000	3.1000	3.1000	3.1000	-3.125%	1,200	-7.742%
2021-10-11	3.2000	3.2000	3.2000	3.2000	+43.498%	600	-10.625%
2021-09-22	2.3050	2.3050	2.2300	2.2300	-9.165%	900	+28.251%
2021-09-03	2.4550	2.4550	2.4550	2.4550	-4.102%	800	+16.497%
2021-08-27	2.5600	2.5600	2.5600	2.5600	+4.703%	1,200	+11.719%
2021-08-24	2.4450	2.4450	2.4450	2.4450	+1.875%	1,200	+16.973%
2021-08-23	2.4000	2.4000	2.4000	2.4000	-5.138%	905	+19.167%
2021-08-11	2.5400	2.5400	2.5300	2.5300	-13.652%	1,459	+13.043%
2021-08-04	2.9300	2.9300	2.9300	2.9300	-1.347%	100	-2.389%
2021-08-03	2.9700	2.9700	2.9700	2.9700	-3.257%	750	-3.704%
2021-07-30	3.0700	3.0700	3.0700	3.0700	-2.694%	502	-6.840%
2021-07-27	3.1300	3.1550	3.1300	3.1550	+10.276%	800	-9.350%
2021-07-26	2.8610	2.8610	2.8610	2.8610	-2.355%	700	-0.035%
2021-07-22	2.9300	2.9300	2.9300	2.9300	-0.374%	300	-2.389%
2021-07-21	2.9410	2.9410	2.9410	2.9410	-3.288%	735	-2.754%
2021-07-20	3.0410	3.0410	3.0410	3.0410	-15.878%	700	-5.952%
2021-07-01	3.6150	3.7100	3.6150	3.6150	+1.545%	1,250	-20.885%
2021-06-30	3.7800	3.7800	3.5600	3.5600	-9.415%	400	-19.663%
2021-06-29	3.9300	3.9300	3.9300	3.9300	+27.971%	530	-27.226%
2021-06-28	3.0600	3.5000	3.0600	3.0710	+28.979%	1,049	-6.871%
2021-06-24	2.5200	2.5200	2.3810	2.3810	-5.139%	500	+20.118%
2021-06-09	2.5100	2.5100	2.5100	2.5100	+4.583%	2,050	+13.944%
2021-05-24	2.4000	2.4000	2.4000	2.4000	+2.564%	1,100	+19.167%
2021-05-13	2.3400	2.3400	2.3400	2.3400	-2.905%	300	+22.222%
2021-05-11	2.4100	2.4100	2.4100	2.4100	+1.261%	100	+18.672%
2021-05-07	2.3800	2.3800	2.3800	2.3800	-3.252%	440	+20.168%
2021-05-05	2.4600	2.4600	2.4600	2.4600	-5.747%	100	+16.260%
2021-04-27	2.6100	2.6100	2.6100	2.6100	+2.756%	800	+9.579%
2021-04-23	2.5400	2.5400	2.5400	2.5400	-4.151%	100	+12.598%
2021-04-21	2.6500	2.6500	2.6500	2.6500	+1.923%	2,000	+7.925%
2021-04-19	2.6000	2.6000	2.6000	2.6000	-2.622%	103	+10.000%
2021-04-05	2.6700	2.6700	2.6700	2.6700	+10.331%	158	+7.116%
2021-03-29	2.8700	2.8700	2.4200	2.4200	-5.098%	250	+18.182%
2021-03-23	2.5500	2.5500	2.5500	2.5500	-4.494%	100	+12.157%
2021-03-11	2.6700	2.6700	2.6700	2.6700	0.000%	103	+7.116%
2021-03-04	2.6700	2.6700	2.6700	2.6700	+1.244%	377	+7.116%
2021-02-08	2.6372	2.6372	2.6372	2.6372	-16.808%	157	+8.448%
2021-02-05	3.1700	3.1700	3.1700	3.1700	+14.855%	207	-9.779%
2021-01-28	2.7600	2.7600	2.7600	2.7600	-11.821%	100	+3.623%
2021-01-22	3.1600	3.1600	3.1300	3.1300	+7.560%	620	-8.626%
2020-12-16	3.2100	3.2500	2.9100	2.9100	-9.346%	700	-1.718%
2020-11-18	3.2100	3.2100	3.2100	3.2100	-7.493%	200	-10.903%
2020-10-28	3.4700	3.4700	3.4700	3.4700	-10.797%	150	-17.579%
2020-10-26	3.8900	3.8900	3.8900	3.8900	-2.015%	160	-26.478%
2020-10-13	3.9700	3.9700	3.9700	3.9700	+2.320%	115	-27.960%
2020-09-11	3.8800	3.8800	3.8800	3.8800	+4.865%	4,000	-26.289%
2020-09-10	3.6500	3.7000	3.6500	3.7000	-3.896%	3,500	-22.703%
2020-08-31	3.9900	4.0500	3.7400	3.8500	+1.852%	6,500	-25.714%
2020-08-21	3.7800	3.7800	3.7800	3.7800	+5.000%	101	-24.339%
2020-08-17	3.6000	3.6000	3.6000	3.6000	-2.703%	100	-20.556%
2020-08-13	4.1200	4.1200	3.7000	3.7000	-3.646%	486	-22.703%
2020-08-05	3.8400	3.8400	3.8400	3.8400	+10.345%	100	-25.521%
2020-08-04	3.4800	3.4800	3.4800	3.4800	-4.132%	800	-17.816%
2020-07-28	3.8800	3.8800	3.6300	3.6300	-26.815%	200	-21.212%
2020-07-21	4.1800	4.9600	4.1800	4.9600	+18.660%	202	-42.339%
2020-07-20	4.1800	4.3200	4.1800	4.1800	+8.571%	1,400	-31.579%
2020-07-17	3.5400	3.8500	3.5400	3.8500	+3.774%	600	-25.714%
2020-07-16	3.7500	3.8500	3.7100	3.7100	-12.706%	1,100	-22.911%
2020-07-08	4.2500	4.2500	4.2500	4.2500	-0.468%	903	-32.706%
2020-06-29	4.2700	4.2700	4.2700	4.2700	-0.928%	100	-33.021%
2020-06-05	4.3100	4.3100	4.3100	4.3100	-4.222%	200	-33.643%
2020-05-18	4.1900	4.5000	4.1900	4.5000	+11.940%	500	-36.444%
2020-05-12	3.9600	4.0200	3.9600	4.0200	+26.415%	600	-28.856%
2020-04-27	3.1600	3.1800	3.1600	3.1800	+12.766%	400	-10.063%
2020-04-14	2.8200	2.8200	2.8200	2.8200	+5.224%	400	+1.418%
2020-03-12	2.6800	2.6800	2.6800	2.6800	-21.866%	200	+6.716%
2020-03-04	3.3900	3.4300	3.3900	3.4300	-0.291%	400	-16.618%
2020-02-27	3.4200	3.4400	3.4200	3.4400	-20.000%	400	-16.860%
2020-02-13	4.3000	4.3000	4.3000	4.3000	-4.656%	100	-33.488%
2020-02-05	4.5100	4.5100	4.5100	4.5100	0.000%	115	-36.585%
2019-11-06	4.5100	4.5100	4.5100	4.5100	-24.833%	100	-36.585%
2019-10-23	6.0000	6.0000	6.0000	6.0000	+29.032%	100	-52.333%
2019-09-05	4.6500	4.6500	4.6400	4.6500	-11.429%	263	-38.495%
2019-07-22	4.8100	5.2500	4.8100	5.2500	+3.550%	700	-45.524%
2019-07-05	5.0700	5.0700	5.0700	5.0700	-11.208%	100	-43.590%
2019-06-14	5.7100	5.7100	5.7100	5.7100	+8.762%	1,925	-49.912%
2019-06-13	4.9300	5.2500	4.9100	5.2500	+21.528%	4,742	-45.524%
2019-06-06	4.3200	4.3200	4.3200	4.3200	-40.000%	100	-33.796%
2019-04-15	7.2000	7.2000	7.2000	7.2000	+6.352%	100	-60.278%
2019-04-09	6.7700	6.7700	6.7700	6.7700	+35.400%	100	-57.755%
2019-03-29	5.2400	5.2400	5.0000	5.0000	-11.661%	700	-42.800%
2019-03-14	5.6600	5.6600	5.6600	5.6600	+6.591%	9,500	-49.470%
2019-02-27	5.3100	5.3100	5.3100	5.3100	+22.069%	1,000	-46.139%
2019-01-24	4.2800	4.3500	4.2800	4.3500	-3.761%	10,500	-34.253%
2019-01-15	4.5200	4.5200	4.5200	4.5200	+1.573%	943	-36.726%
2018-12-12	4.5900	4.5900	4.4500	4.4500	-15.399%	230	-35.730%
2018-12-11	4.6800	5.2600	4.6800	5.2600	+20.920%	4,700	-45.627%
2018-12-10	4.3500	4.3500	3.9600	4.3500	-19.444%	400	-34.253%
2018-11-30	5.4200	5.4200	5.4000	5.4000	+17.137%	5,213	-47.037%
2018-11-29	4.6100	4.6100	4.6100	4.6100	+27.348%	4,544	-37.961%
2018-10-31	3.6200	3.6200	3.6200	3.6200	-17.540%	100	-20.994%
2018-08-09	4.3900	4.3900	4.3900	4.3900	-34.084%	100	-34.852%
2018-05-10	6.6600	6.6600	6.6600	6.6600	-15.375%	160	-57.057%
2018-03-16	7.8700	7.8700	7.8700	7.8700	-5.749%	200	-63.659%
2018-03-15	8.3500	8.3500	8.3500	8.3500	+35.332%	200	-65.749%
2017-12-22	6.1700	6.1700	6.1700	6.1700	+1.480%	100	-53.647%
2017-09-20	6.0800	6.0800	6.0800	6.0800	-10.720%	400	-52.961%
2017-09-01	6.8100	6.8100	6.8100	6.8100	+8.095%	160	-58.003%
2017-08-15	6.3000	6.3000	6.3000	6.3000	-5.970%	129	-54.603%
2017-08-02	6.7000	6.7000	6.7000	6.7000	0.000%	7,100	-57.313%
2017-08-01	6.7000	6.7000	6.7000	6.7000	+0.299%	100	-57.313%
2017-07-28	6.6800	6.6800	6.6800	6.6800	-1.037%	100	-57.186%
2017-07-27	6.7200	6.7500	6.7200	6.7500	-4.930%	200	-57.630%
2017-07-26	6.8900	7.1000	6.8900	7.1000	+3.801%	959	-59.718%
2017-07-24	6.8400	6.8400	6.8400	6.8400	+2.703%	200	-58.187%
2017-07-20	6.6200	6.6600	6.6200	6.6600	-0.597%	400	-57.057%
2017-07-19	6.7000	6.7000	6.7000	6.7000	+0.601%	200	-57.313%
2017-07-18	6.6100	6.6600	6.6100	6.6600	0.000%	300	-57.057%
2017-07-17	6.6100	6.6600	6.6100	6.6600	+0.604%	300	-57.057%
2017-07-14	6.6200	6.6200	6.6200	6.6200	-3.216%	200	-56.798%
2017-07-12	6.8300	6.8400	6.8300	6.8400	+0.885%	300	-58.187%
2017-07-11	6.7800	6.7800	6.7800	6.7800	-0.587%	100	-57.817%
2017-07-10	6.7100	6.8200	6.7100	6.8200	+0.294%	500	-58.065%
2017-07-07	6.8000	6.8000	6.8000	6.8000	-0.730%	100	-57.941%
2017-06-29	6.8500	6.8500	6.7600	6.8500	+7.535%	20,248	-58.248%
2017-05-16	6.3700	6.3700	6.3700	6.3700	-3.485%	100	-55.102%
2017-04-11	6.6000	6.6000	6.6000	6.6000	+29.412%	4,459	-56.667%
2016-12-06	5.1000	5.1000	5.1000	5.1000	-12.069%	1,400	-43.922%
2016-10-28	5.8000	5.8000	5.8000	5.8000	-4.132%	400	-50.690%
2016-10-18	0.0500	6.0500	6.0500	6.0500	-26.220%	500	-52.727%
2016-04-06	8.2000	8.2000	8.2000	8.2000	+2.757%	300	-65.122%
2016-04-04	7.9800	7.9800	7.9800	7.9800	-5.562%	10,000	-64.160%
2016-01-08	8.4500	8.4500	8.4500	8.4500	-8.152%	100	-66.154%
2015-12-04	9.2000	9.2000	9.2000	9.2000	0.000%	100	-68.913%
2015-12-02	9.2000	9.2000	9.2000	9.2000	-16.364%	300	-68.913%
2015-08-11	11.0000	11.0000	10.7500	11.0000	-36.232%	400	-74.000%
2015-01-14	17.2500	17.2500	17.2500	17.2500	-59.940%	100	-83.420%
2014-02-28	43.0600	43.0600	43.0600	43.0600	-5.259%	200	-93.358%
2014-02-24	45.4500	45.4500	45.4500	45.4500	-13.757%	100	-93.707%
2014-01-22	53.4500	53.4500	52.7000	52.7000	+86.417%	1,100	-94.573%
2013-11-26	28.2700	28.2700	28.2700	28.2700	-6.391%	300	-89.883%
2013-09-05	30.2000	30.2000	30.2000	30.2000	-32.739%	1,600	-90.530%
2013-07-17	44.9000	44.9000	44.9000	44.9000	-14.231%	200	-93.630%
2013-06-19	52.3500	52.3500	52.3500	52.3500	0.000%	620	-94.537%

.dark-mode .ZFT9Jq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZFT9Jq{ color: #333333; background-color: white; border: 2px solid #333333; }DMTRF3-D MATRIX LTDstock OTC

DMTRF
3-D MATRIX LTD
stock OTC