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 (%)
May 31, 2019 1.380 1.430 1.360 1.360 81,500 -0.05(-3.55%)
May 30, 2019 1.380 1.410 1.361 1.410 33,049 +0.05(+3.68%)
May 29, 2019 1.400 1.400 1.360 1.360 19,116 -0.03(-2.16%)
May 28, 2019 1.340 1.435 1.340 1.390 125,035 +0.07(+5.30%)
May 24, 2019 1.340 1.360 1.320 1.320 34,700 -0.03(-2.22%)
May 23, 2019 1.300 1.350 1.290 1.350 14,941 +0.01(+0.75%)
May 22, 2019 1.300 1.340 1.300 1.340 6,153 -0.01(-0.74%)
May 21, 2019 1.320 1.350 1.300 1.350 47,845 +0.06(+4.65%)
May 20, 2019 1.310 1.310 1.290 1.290 1,305 -0.05(-3.73%)
May 17, 2019 1.280 1.340 1.270 1.340 52,900 +0.06(+4.33%)
May 16, 2019 1.280 1.290 1.270 1.284 26,414 +0.01(+1.13%)
May 15, 2019 1.340 1.370 1.260 1.270 84,730 -0.07(-5.22%)
May 14, 2019 1.380 1.430 1.270 1.340 139,184 -0.09(-6.29%)
May 13, 2019 1.410 1.430 1.410 1.430 40,397 +0.02(+1.42%)
May 10, 2019 1.420 1.460 1.410 1.410 47,600 -0.02(-1.05%)
May 09, 2019 1.500 1.500 1.400 1.425 68,134 -0.05(-3.72%)
May 08, 2019 1.410 1.540 1.410 1.480 253,933 +0.07(+4.96%)
May 07, 2019 1.450 1.450 1.410 1.410 12,783 -0.03(-2.08%)
May 06, 2019 1.410 1.440 1.400 1.440 41,483 +0.02(+1.41%)
May 03, 2019 1.420 1.450 1.413 1.420 17,300 +0.00(+0.00%)
May 02, 2019 1.410 1.430 1.390 1.420 33,502 +0.00(+0.00%)
May 01, 2019 1.380 1.420 1.380 1.420 106,241 +0.04(+2.90%)
Apr 30, 2019 1.450 1.450 1.380 1.380 36,794 -0.09(-6.12%)
Apr 29, 2019 1.420 1.470 1.400 1.470 17,811 +0.07(+5.00%)
Apr 26, 2019 1.390 1.460 1.390 1.400 60,300 +0.00(+0.00%)
Apr 25, 2019 1.400 1.450 1.400 1.400 56,695 -0.01(-0.71%)
Apr 24, 2019 1.490 1.490 1.410 1.410 119,825 -0.07(-4.73%)
Apr 23, 2019 1.490 1.493 1.459 1.480 51,819 -0.01(-0.67%)
Apr 22, 2019 1.500 1.520 1.460 1.490 47,515 -0.01(-0.67%)
Apr 18, 2019 1.480 1.500 1.471 1.500 53,300 +0.02(+1.35%)
Apr 17, 2019 1.460 1.500 1.460 1.480 129,283 +0.02(+1.37%)
Apr 16, 2019 1.470 1.474 1.443 1.460 16,740 +0.01(+0.69%)
Apr 15, 2019 1.470 1.470 1.440 1.450 88,438 -0.02(-1.36%)
Apr 12, 2019 1.470 1.480 1.460 1.470 129,000 +0.00(+0.00%)
Apr 11, 2019 1.470 1.480 1.440 1.470 30,389 +0.00(+0.00%)
Apr 10, 2019 1.450 1.480 1.430 1.470 67,580 +0.02(+1.38%)
Apr 09, 2019 1.480 1.480 1.423 1.450 31,302 -0.02(-1.36%)
Apr 08, 2019 1.450 1.470 1.360 1.470 98,497 +0.05(+3.52%)
Apr 05, 2019 1.500 1.500 1.400 1.420 140,200 -0.06(-4.05%)
Apr 04, 2019 1.570 1.570 1.450 1.480 133,039 +0.03(+2.07%)
Apr 03, 2019 1.640 1.640 1.426 1.450 192,823 -0.16(-9.94%)
Apr 02, 2019 1.670 1.670 1.610 1.610 41,024 -0.06(-3.59%)
Apr 01, 2019 1.580 1.670 1.580 1.670 103,695 +0.14(+9.15%)
Mar 29, 2019 1.620 1.690 1.530 1.530 163,100 -0.06(-3.77%)
Mar 28, 2019 1.640 1.650 1.590 1.590 35,780 -0.06(-3.64%)
Mar 27, 2019 1.660 1.660 1.613 1.650 52,007 +0.01(+0.61%)
Mar 26, 2019 1.670 1.672 1.630 1.640 50,962 -0.01(-0.30%)
Mar 25, 2019 1.650 1.689 1.590 1.645 62,080 +0.02(+1.54%)
Mar 22, 2019 1.750 1.750 1.610 1.620 134,000 -0.13(-7.43%)
Mar 21, 2019 1.740 1.770 1.710 1.750 22,899 +0.04(+2.34%)
Mar 20, 2019 1.760 1.830 1.710 1.710 46,945 -0.06(-3.39%)
Mar 19, 2019 1.790 1.840 1.760 1.770 26,266 +0.00(+0.00%)
Mar 18, 2019 1.760 1.800 1.750 1.770 29,191 -0.02(-1.12%)
Mar 15, 2019 1.750 1.810 1.740 1.790 165,700 +0.05(+2.87%)
Mar 14, 2019 1.810 1.850 1.740 1.740 36,968 -0.10(-5.43%)
Mar 13, 2019 1.800 1.850 1.780 1.840 13,720 +0.06(+3.37%)
Mar 12, 2019 1.800 1.830 1.780 1.780 23,369 -0.04(-2.20%)
Mar 11, 2019 1.790 1.820 1.750 1.820 87,380 +0.05(+2.82%)
Mar 08, 2019 1.760 1.810 1.750 1.770 19,200 -0.02(-1.12%)
Mar 07, 2019 1.790 1.800 1.740 1.790 34,257 -0.06(-3.24%)
Mar 06, 2019 1.790 1.850 1.760 1.850 35,055 +0.06(+3.35%)
Mar 05, 2019 1.890 1.890 1.780 1.790 5,414 -0.09(-4.79%)
Mar 04, 2019 1.900 1.920 1.770 1.880 77,215 +0.00(+0.00%)
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.