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 (%)
Aug 30, 2019 1.300 1.430 1.270 1.330 384,600 +0.09(+7.26%)
Aug 29, 2019 1.220 1.250 1.160 1.240 44,484 +0.02(+1.64%)
Aug 28, 2019 1.200 1.260 1.180 1.220 104,822 +0.03(+2.52%)
Aug 27, 2019 1.260 1.320 1.190 1.190 160,254 -0.07(-5.56%)
Aug 26, 2019 1.300 1.330 1.260 1.260 48,954 -0.01(-0.79%)
Aug 23, 2019 1.210 1.360 1.210 1.270 676,700 +0.03(+2.42%)
Aug 22, 2019 1.240 1.296 1.200 1.240 34,379 +0.00(+0.00%)
Aug 21, 2019 1.300 1.300 1.220 1.240 48,114 -0.01(-0.80%)
Aug 20, 2019 1.260 1.290 1.210 1.250 55,443 -0.02(-1.57%)
Aug 19, 2019 1.140 1.270 1.140 1.270 234,932 +0.14(+12.39%)
Aug 16, 2019 1.160 1.240 1.100 1.130 129,300 -0.04(-3.42%)
Aug 15, 2019 1.170 1.224 1.078 1.170 92,252 -0.01(-0.85%)
Aug 14, 2019 1.260 1.320 1.170 1.180 88,624 -0.11(-8.53%)
Aug 13, 2019 1.240 1.320 1.240 1.290 75,166 +0.04(+3.20%)
Aug 12, 2019 1.320 1.340 1.240 1.250 66,331 -0.07(-5.30%)
Aug 09, 2019 1.300 1.330 1.270 1.320 98,100 +0.04(+3.13%)
Aug 08, 2019 1.210 1.350 1.210 1.280 126,829 +0.08(+6.67%)
Aug 07, 2019 1.240 1.380 1.157 1.200 169,144 -0.04(-3.23%)
Aug 06, 2019 1.430 1.430 1.230 1.240 327,532 -0.17(-12.06%)
Aug 05, 2019 1.460 1.460 1.397 1.410 10,323 -0.02(-1.40%)
Aug 02, 2019 1.450 1.450 1.400 1.430 58,600 -0.01(-0.69%)
Aug 01, 2019 1.440 1.480 1.390 1.440 52,056 +0.00(+0.00%)
Jul 31, 2019 1.550 1.550 1.440 1.440 247,692 -0.11(-7.10%)
Jul 30, 2019 1.490 1.550 1.413 1.550 238,857 +0.06(+4.03%)
Jul 29, 2019 1.520 1.550 1.480 1.490 88,889 -0.02(-1.32%)
Jul 26, 2019 1.500 1.530 1.500 1.510 37,400 +0.01(+0.67%)
Jul 25, 2019 1.510 1.550 1.500 1.500 49,293 -0.03(-1.96%)
Jul 24, 2019 1.530 1.560 1.529 1.530 21,289 +0.00(+0.00%)
Jul 23, 2019 1.560 1.602 1.510 1.530 25,569 +0.00(+0.00%)
Jul 22, 2019 1.550 1.610 1.500 1.530 46,811 -0.03(-1.92%)
Jul 19, 2019 1.560 1.620 1.530 1.560 72,900 +0.00(+0.00%)
Jul 18, 2019 1.520 1.560 1.490 1.560 27,356 +0.03(+1.96%)
Jul 17, 2019 1.520 1.552 1.510 1.530 58,482 -0.02(-1.29%)
Jul 16, 2019 1.567 1.567 1.530 1.550 41,004 +0.01(+0.65%)
Jul 15, 2019 1.520 1.587 1.460 1.540 95,045 +0.04(+2.67%)
Jul 12, 2019 1.500 1.510 1.470 1.500 40,500 +0.00(+0.00%)
Jul 11, 2019 1.580 1.580 1.480 1.500 102,543 -0.01(-0.66%)
Jul 10, 2019 1.550 1.580 1.480 1.510 29,931 -0.05(-3.21%)
Jul 09, 2019 1.460 1.630 1.460 1.560 461,003 +0.12(+8.33%)
Jul 08, 2019 1.460 1.480 1.420 1.440 93,864 +0.02(+1.41%)
Jul 05, 2019 1.420 1.500 1.360 1.420 311,000 -0.01(-0.70%)
Jul 03, 2019 1.460 1.460 1.360 1.430 112,900 -0.01(-0.69%)
Jul 02, 2019 1.450 1.590 1.420 1.440 339,976 -0.04(-2.70%)
Jul 01, 2019 1.520 1.520 1.460 1.480 120,081 +0.02(+1.37%)
Jun 28, 2019 1.500 1.520 1.410 1.460 212,800 -0.03(-2.01%)
Jun 27, 2019 1.500 1.500 1.390 1.490 260,875 +0.06(+4.20%)
Jun 26, 2019 1.440 1.450 1.430 1.430 8,191 -0.03(-2.05%)
Jun 25, 2019 1.490 1.490 1.440 1.460 62,606 +0.00(+0.00%)
Jun 24, 2019 1.470 1.480 1.430 1.460 150,674 +0.01(+0.69%)
Jun 21, 2019 1.470 1.490 1.450 1.450 34,400 -0.01(-0.68%)
Jun 20, 2019 1.390 1.520 1.390 1.460 220,177 +0.07(+5.04%)
Jun 19, 2019 1.380 1.430 1.370 1.390 62,462 +0.00(+0.00%)
Jun 18, 2019 1.360 1.450 1.360 1.390 68,746 +0.02(+1.46%)
Jun 17, 2019 1.420 1.460 1.330 1.370 76,927 -0.02(-1.44%)
Jun 14, 2019 1.420 1.481 1.380 1.390 75,700 -0.05(-3.47%)
Jun 13, 2019 1.430 1.470 1.410 1.440 49,447 +0.02(+1.41%)
Jun 12, 2019 1.390 1.470 1.390 1.420 73,468 +0.00(+0.00%)
Jun 11, 2019 1.520 1.550 1.420 1.420 56,794 -0.08(-5.33%)
Jun 10, 2019 1.530 1.540 1.480 1.500 69,814 +0.03(+2.04%)
Jun 07, 2019 1.400 1.540 1.400 1.470 123,800 +0.09(+6.52%)
Jun 06, 2019 1.480 1.520 1.380 1.380 77,280 -0.07(-4.83%)
Jun 05, 2019 1.490 1.540 1.410 1.450 146,045 -0.01(-0.68%)
Jun 04, 2019 1.360 1.820 1.340 1.460 1,951,575 +0.14(+10.61%)
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.