$0.0064
-0.0004 (-5.90%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0064 | $0.0112 | Wednesday, 3rd Jun 2026 DMTRUSD stock ended at $0.0064. This is 5.90% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 7.76% from a day low at $0.0064 to a day high of $0.0069. |
| 90 days | $0.0064 | $0.0112 | |
| 52 weeks | $0.0055 | $0.0342 |
Historical Dimitra USD prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $0.0068 | $0.0069 | $0.0064 | $0.0064 | 132 331 |
| Jun 02, 2026 | $0.0069 | $0.0071 | $0.0067 | $0.0068 | 102 337 |
| Jun 01, 2026 | $0.0076 | $0.0076 | $0.0068 | $0.0069 | 157 238 |
| May 31, 2026 | $0.0073 | $0.0077 | $0.0072 | $0.0077 | 177 109 |
| May 30, 2026 | $0.0070 | $0.0073 | $0.0070 | $0.0073 | 139 753 |
| May 29, 2026 | $0.0073 | $0.0073 | $0.0068 | $0.0070 | 216 235 |
| May 28, 2026 | $0.0074 | $0.0075 | $0.0071 | $0.0073 | 165 334 |
| May 27, 2026 | $0.0074 | $0.0076 | $0.0074 | $0.0074 | 289 053 |
| May 26, 2026 | $0.0078 | $0.0078 | $0.0070 | $0.0074 | 289 053 |
| May 25, 2026 | $0.0082 | $0.0083 | $0.0078 | $0.0078 | 331 297 |
| May 24, 2026 | $0.0084 | $0.0084 | $0.0080 | $0.0082 | 379 811 |
| May 23, 2026 | $0.0087 | $0.0090 | $0.0076 | $0.0084 | 379 811 |
| May 22, 2026 | $0.0093 | $0.0101 | $0.0086 | $0.0087 | 379 811 |
| May 21, 2026 | $0.0090 | $0.0093 | $0.0090 | $0.0093 | 337 431 |
| May 20, 2026 | $0.0093 | $0.0093 | $0.0089 | $0.0090 | 198 725 |
| May 19, 2026 | $0.0091 | $0.0096 | $0.0090 | $0.0093 | 294 545 |
| May 18, 2026 | $0.0091 | $0.0096 | $0.0090 | $0.0093 | 294 545 |
| May 17, 2026 | $0.0097 | $0.0100 | $0.0097 | $0.0097 | 252 372 |
| May 16, 2026 | $0.0097 | $0.0098 | $0.0097 | $0.0097 | 160 130 |
| May 15, 2026 | $0.0103 | $0.0105 | $0.0099 | $0.0100 | 170 749 |
| May 14, 2026 | $0.0106 | $0.0106 | $0.0099 | $0.0103 | 220 384 |
| May 13, 2026 | $0.0104 | $0.0112 | $0.0103 | $0.0106 | 240 627 |
| May 12, 2026 | $0.0105 | $0.0106 | $0.0098 | $0.0103 | 257 412 |
| May 11, 2026 | $0.0105 | $0.0106 | $0.0105 | $0.0106 | 633 262 |
| May 10, 2026 | $0.0082 | $0.0082 | $0.0080 | $0.0080 | 171 042 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DMTRUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the DMTRUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DMTRUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy DMTRUSD