Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dhx Media Varbl Vtg (NQ: DHXM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 23, 2019 1.110 1.110 1.110 0 +0.01(+0.91%)
Dec 20, 2019 1.090 1.140 1.090 1.100 53,600 -0.02(-1.79%)
Dec 19, 2019 1.110 1.150 1.110 1.120 15,213 +0.00(+0.00%)
Dec 18, 2019 1.180 1.200 1.120 1.120 74,915 -0.07(-5.88%)
Dec 17, 2019 1.140 1.190 1.125 1.190 35,933 +0.05(+4.39%)
Dec 16, 2019 1.070 1.150 1.070 1.140 93,849 +0.02(+1.79%)
Dec 13, 2019 1.080 1.120 1.060 1.120 176,100 +0.03(+2.75%)
Dec 12, 2019 1.050 1.100 1.050 1.090 257,282 +0.01(+0.93%)
Dec 11, 2019 1.050 1.120 1.050 1.080 29,581 +0.00(+0.00%)
Dec 10, 2019 1.100 1.125 1.060 1.080 139,068 -0.05(-4.42%)
Dec 09, 2019 1.150 1.160 1.130 1.130 80,637 -0.04(-3.42%)
Dec 06, 2019 1.150 1.180 1.120 1.170 160,000 +0.02(+1.74%)
Dec 05, 2019 1.170 1.230 1.090 1.150 324,882 -0.08(-6.50%)
Dec 04, 2019 1.230 1.238 1.211 1.230 19,118 -0.01(-0.81%)
Dec 03, 2019 1.240 1.250 1.210 1.240 84,806 -0.02(-1.59%)
Dec 02, 2019 1.230 1.260 1.230 1.260 36,394 -0.01(-0.79%)
Nov 29, 2019 1.160 1.280 1.160 1.270 217,700 +0.06(+4.96%)
Nov 27, 2019 1.160 1.220 1.160 1.210 29,000 +0.00(+0.00%)
Nov 26, 2019 1.220 1.220 1.150 1.210 170,451 -0.01(-0.82%)
Nov 25, 2019 1.250 1.300 1.220 1.220 70,399 -0.03(-2.79%)
Nov 22, 2019 1.240 1.305 1.240 1.255 130,100 +0.02(+1.53%)
Nov 21, 2019 1.220 1.266 1.220 1.236 37,935 -0.01(-1.11%)
Nov 20, 2019 1.240 1.290 1.240 1.250 48,608 +0.00(+0.00%)
Nov 19, 2019 1.220 1.290 1.220 1.250 39,677 +0.03(+2.46%)
Nov 18, 2019 1.320 1.320 1.200 1.220 194,729 -0.07(-5.43%)
Nov 15, 2019 1.270 1.350 1.270 1.290 221,900 +0.00(+0.00%)
Nov 14, 2019 1.300 1.310 1.260 1.290 188,492 +0.00(+0.00%)
Nov 13, 2019 1.320 1.355 1.280 1.290 54,662 -0.03(-2.63%)
Nov 12, 2019 1.370 1.430 1.320 1.325 76,194 -0.07(-4.68%)
Nov 11, 2019 1.440 1.450 1.370 1.390 65,416 -0.02(-1.07%)
Nov 08, 2019 1.420 1.450 1.403 1.405 55,600 -0.01(-1.06%)
Nov 07, 2019 1.460 1.490 1.370 1.420 55,912 -0.03(-2.07%)
Nov 06, 2019 1.370 1.536 1.370 1.450 84,918 +0.05(+3.57%)
Nov 05, 2019 1.430 1.500 1.400 1.400 129,697 -0.04(-2.78%)
Nov 04, 2019 1.490 1.536 1.420 1.440 39,400 -0.06(-4.00%)
Nov 01, 2019 1.440 1.550 1.440 1.500 75,100 +0.07(+4.90%)
Oct 31, 2019 1.460 1.510 1.420 1.430 67,401 -0.03(-2.05%)
Oct 30, 2019 1.450 1.490 1.430 1.460 40,747 +0.01(+0.48%)
Oct 29, 2019 1.440 1.509 1.433 1.453 49,572 +0.01(+0.90%)
Oct 28, 2019 1.450 1.520 1.430 1.440 40,268 -0.03(-2.04%)
Oct 25, 2019 1.480 1.500 1.390 1.470 67,500 -0.01(-0.49%)
Oct 24, 2019 1.490 1.520 1.460 1.477 33,740 -0.01(-0.85%)
Oct 23, 2019 1.510 1.550 1.488 1.490 28,069 -0.01(-0.67%)
Oct 22, 2019 1.520 1.550 1.490 1.500 44,819 -0.02(-1.32%)
Oct 21, 2019 1.540 1.600 1.520 1.520 24,612 -0.03(-1.94%)
Oct 18, 2019 1.480 1.550 1.480 1.550 78,600 +0.06(+4.03%)
Oct 17, 2019 1.550 1.550 1.440 1.490 159,774 -0.07(-4.49%)
Oct 16, 2019 1.640 1.720 1.540 1.560 109,592 -0.09(-5.45%)
Oct 15, 2019 1.570 1.728 1.570 1.650 100,404 +0.05(+3.12%)
Oct 14, 2019 1.590 1.615 1.570 1.600 16,244 -0.00(-0.31%)
Oct 11, 2019 1.540 1.760 1.540 1.605 172,900 +0.04(+2.88%)
Oct 10, 2019 1.530 1.570 1.330 1.560 188,019 -0.09(-5.45%)
Oct 09, 2019 1.590 1.670 1.590 1.650 100,658 +0.06(+3.77%)
Oct 08, 2019 1.590 1.600 1.570 1.590 27,770 -0.01(-0.63%)
Oct 07, 2019 1.550 1.620 1.510 1.600 28,696 +0.04(+2.56%)
Oct 04, 2019 1.620 1.620 1.550 1.560 33,200 -0.05(-3.11%)
Oct 03, 2019 1.470 1.610 1.470 1.610 106,403 +0.14(+9.52%)
Oct 02, 2019 1.450 1.534 1.410 1.470 89,359 -0.01(-0.68%)
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.