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, 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%)
Oct 01, 2019 1.440 1.500 1.440 1.480 75,170 +0.02(+1.37%)
Sep 30, 2019 1.460 1.470 1.400 1.460 85,801 +0.04(+2.82%)
Sep 27, 2019 1.400 1.477 1.395 1.420 38,000 +0.02(+1.43%)
Sep 26, 2019 1.410 1.460 1.390 1.400 89,125 +0.01(+0.68%)
Sep 25, 2019 1.370 1.400 1.340 1.391 93,875 +0.05(+3.77%)
Sep 24, 2019 1.380 1.400 1.280 1.340 78,714 -0.02(-1.47%)
Sep 23, 2019 1.250 1.380 1.220 1.360 200,748 +0.16(+13.33%)
Sep 20, 2019 1.260 1.280 1.200 1.200 67,300 -0.05(-4.38%)
Sep 19, 2019 1.240 1.265 1.240 1.255 14,039 +0.00(+0.40%)
Sep 18, 2019 1.290 1.305 1.230 1.250 48,416 -0.02(-1.57%)
Sep 17, 2019 1.310 1.320 1.270 1.270 30,958 -0.04(-3.05%)
Sep 16, 2019 1.300 1.317 1.280 1.310 47,828 +0.02(+1.55%)
Sep 13, 2019 1.310 1.310 1.270 1.290 44,200 +0.01(+0.78%)
Sep 12, 2019 1.320 1.320 1.268 1.280 24,288 -0.04(-3.03%)
Sep 11, 2019 1.310 1.340 1.220 1.320 125,148 +0.02(+1.54%)
Sep 10, 2019 1.320 1.350 1.300 1.300 23,464 -0.02(-1.52%)
Sep 09, 2019 1.350 1.350 1.310 1.320 52,797 +0.01(+0.76%)
Sep 06, 2019 1.330 1.330 1.266 1.310 44,200 -0.03(-2.24%)
Sep 05, 2019 1.320 1.340 1.260 1.340 61,134 +0.04(+3.08%)
Sep 04, 2019 1.350 1.370 1.290 1.300 35,900 -0.01(-0.76%)
Sep 03, 2019 1.310 1.360 1.300 1.310 56,098 -0.02(-1.50%)
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%)
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.