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 (%)
Oct 31, 2018 1.790 1.870 1.790 1.860 72,278 +0.04(+2.20%)
Oct 30, 2018 1.820 1.830 1.745 1.820 104,790 +0.00(+0.00%)
Oct 29, 2018 1.770 1.830 1.770 1.820 133,336 +0.00(+0.00%)
Oct 26, 2018 1.740 1.820 1.670 1.820 53,600 +0.08(+4.60%)
Oct 25, 2018 1.660 1.740 1.623 1.740 38,670 +0.05(+2.96%)
Oct 24, 2018 1.690 1.760 1.678 1.690 40,808 -0.01(-0.59%)
Oct 23, 2018 1.540 1.720 1.460 1.700 146,124 +0.16(+10.39%)
Oct 22, 2018 1.690 1.700 1.520 1.540 70,217 -0.09(-5.52%)
Oct 19, 2018 1.540 1.650 1.510 1.630 121,700 +0.09(+5.84%)
Oct 18, 2018 1.580 1.590 1.460 1.540 63,266 +0.04(+2.67%)
Oct 17, 2018 1.570 1.570 1.496 1.500 37,828 -0.08(-5.06%)
Oct 16, 2018 1.600 1.610 1.530 1.580 134,893 -0.02(-1.25%)
Oct 15, 2018 1.620 1.620 1.560 1.600 168,098 -0.02(-1.23%)
Oct 12, 2018 1.650 1.690 1.590 1.620 178,100 -0.03(-1.82%)
Oct 11, 2018 1.610 1.690 1.590 1.650 167,548 +0.05(+3.12%)
Oct 10, 2018 1.740 1.740 1.600 1.600 215,432 -0.16(-9.09%)
Oct 09, 2018 1.720 1.780 1.550 1.760 278,307 +0.03(+1.73%)
Oct 08, 2018 1.670 1.750 1.670 1.730 95,861 +0.08(+4.85%)
Oct 05, 2018 1.640 1.650 1.550 1.650 346,700 +0.05(+3.12%)
Oct 04, 2018 1.550 1.690 1.490 1.600 348,240 +0.05(+3.23%)
Oct 03, 2018 1.430 1.700 1.430 1.550 277,758 +0.11(+7.64%)
Oct 02, 2018 1.540 1.576 1.410 1.440 241,166 -0.11(-6.93%)
Oct 01, 2018 1.500 1.560 1.469 1.547 106,680 +0.05(+3.15%)
Sep 28, 2018 1.610 1.700 1.380 1.500 813,100 -0.13(-7.98%)
Sep 27, 2018 1.450 1.630 1.350 1.630 294,391 +0.27(+19.85%)
Sep 26, 2018 1.200 1.390 1.150 1.360 232,730 +0.17(+14.29%)
Sep 25, 2018 1.200 1.390 1.092 1.190 862,395 +0.12(+11.21%)
Sep 24, 2018 1.150 1.190 1.050 1.070 221,140 -0.13(-10.83%)
Sep 21, 2018 1.000 1.200 0.9500 1.200 467,100 +0.25(+26.32%)
Sep 20, 2018 1.050 1.060 0.9500 0.9500 219,060 -0.12(-11.21%)
Sep 19, 2018 1.000 1.100 0.9500 1.070 210,443 +0.06(+5.94%)
Sep 18, 2018 0.9000 1.050 0.8500 1.010 285,910 +0.09(+9.78%)
Sep 17, 2018 1.000 1.010 0.8700 0.9200 760,073 -0.02(-2.13%)
Sep 14, 2018 0.9000 1.050 0.8500 0.9400 1,093,400 +0.14(+17.50%)
Sep 13, 2018 1.300 1.300 0.8000 0.8000 1,541,581 -0.55(-40.74%)
Sep 12, 2018 1.450 1.540 1.150 1.350 430,776 -0.10(-6.90%)
Sep 11, 2018 1.550 1.597 1.450 1.450 271,416 -0.15(-9.38%)
Sep 10, 2018 1.650 1.650 1.550 1.600 84,818 +0.00(+0.00%)
Sep 07, 2018 1.700 1.700 1.600 1.600 96,700 -0.15(-8.57%)
Sep 06, 2018 1.700 1.800 1.600 1.750 978,913 +0.05(+2.94%)
Sep 05, 2018 1.750 1.750 1.651 1.700 95,693 -0.10(-5.56%)
Sep 04, 2018 1.850 1.850 1.700 1.800 50,959 -0.05(-2.70%)
Aug 31, 2018 1.850 1.850 1.850 0 +0.00(+0.06%)
Aug 30, 2018 1.800 1.900 1.800 1.849 25,507 +0.05(+2.72%)
Aug 29, 2018 1.850 1.900 1.800 1.800 137,588 -0.10(-5.26%)
Aug 28, 2018 1.850 1.900 1.800 1.900 38,870 +0.10(+5.56%)
Aug 27, 2018 1.750 2.000 1.750 1.800 25,406 +0.00(+0.00%)
Aug 24, 2018 1.900 1.900 1.700 1.800 36,900 -0.05(-2.70%)
Aug 23, 2018 1.750 2.050 1.750 1.850 295,367 +0.05(+2.78%)
Aug 22, 2018 1.839 1.895 1.750 1.800 37,662 -0.05(-2.70%)
Aug 21, 2018 1.900 1.900 1.822 1.850 7,899 +0.00(+0.00%)
Aug 20, 2018 1.950 1.950 1.800 1.850 31,584 -0.05(-2.63%)
Aug 17, 2018 1.875 1.900 1.851 1.900 6,100 +0.00(+0.00%)
Aug 16, 2018 1.900 1.900 1.895 1.900 9,514 +0.00(+0.00%)
Aug 15, 2018 1.850 1.909 1.850 1.900 8,286 +0.00(+0.00%)
Aug 14, 2018 1.900 1.950 1.854 1.900 30,827 +0.00(+0.00%)
Aug 13, 2018 2.000 2.000 1.850 1.900 75,070 -0.05(-2.56%)
Aug 10, 2018 1.950 2.020 1.900 1.950 15,400 +0.00(+0.00%)
Aug 09, 2018 2.050 2.100 1.950 1.950 25,607 -0.07(-3.70%)
Aug 08, 2018 2.200 2.200 2.008 2.025 29,804 -0.12(-5.81%)
Aug 07, 2018 2.350 2.350 2.050 2.150 54,162 -0.15(-6.52%)
Aug 06, 2018 2.200 2.400 2.189 2.300 9,670 +0.05(+2.22%)
Aug 03, 2018 2.150 2.300 2.150 2.250 8,600 -0.05(-2.17%)
Aug 02, 2018 2.000 2.350 2.000 2.300 46,904 +0.05(+2.22%)
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.