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 (%)
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%)
Mar 01, 2019 1.970 2.010 1.880 1.880 102,400 -0.09(-4.57%)
Feb 28, 2019 1.840 2.110 1.780 1.970 288,842 +0.14(+7.65%)
Feb 27, 2019 1.750 1.830 1.690 1.830 130,334 +0.10(+5.78%)
Feb 26, 2019 1.690 1.780 1.610 1.730 81,916 +0.03(+1.76%)
Feb 25, 2019 1.640 1.710 1.610 1.700 144,908 +0.08(+4.94%)
Feb 22, 2019 1.650 1.670 1.610 1.620 61,600 -0.06(-3.57%)
Feb 21, 2019 1.700 1.720 1.650 1.680 30,464 -0.01(-0.59%)
Feb 20, 2019 1.740 1.740 1.620 1.690 61,756 -0.02(-1.17%)
Feb 19, 2019 1.670 1.721 1.630 1.710 81,291 +0.03(+1.79%)
Feb 15, 2019 1.700 1.700 1.580 1.680 121,400 +0.03(+1.65%)
Feb 14, 2019 1.700 1.700 1.595 1.653 273,459 -0.06(-3.35%)
Feb 13, 2019 1.650 1.740 1.650 1.710 130,354 +0.08(+4.91%)
Feb 12, 2019 1.850 1.910 1.530 1.630 506,368 -0.26(-13.76%)
Feb 11, 2019 1.900 1.930 1.800 1.890 104,474 -0.02(-1.05%)
Feb 08, 2019 1.920 1.930 1.890 1.910 24,700 -0.03(-1.55%)
Feb 07, 2019 2.030 2.030 1.890 1.940 81,703 -0.07(-3.48%)
Feb 06, 2019 2.120 2.120 1.960 2.010 104,991 -0.08(-3.83%)
Feb 05, 2019 2.190 2.190 2.070 2.090 162,875 +0.04(+1.95%)
Feb 04, 2019 1.990 2.063 1.961 2.050 89,444 +0.07(+3.54%)
Feb 01, 2019 1.920 2.010 1.880 1.980 70,200 +0.07(+3.66%)
Jan 31, 2019 1.980 1.990 1.910 1.910 99,677 -0.04(-2.04%)
Jan 30, 2019 1.890 2.000 1.890 1.950 43,742 +0.06(+3.16%)
Jan 29, 2019 2.030 2.030 1.860 1.890 161,852 -0.14(-6.90%)
Jan 28, 2019 2.000 2.030 1.900 2.030 118,894 -0.02(-0.98%)
Jan 25, 2019 2.120 2.150 2.010 2.050 124,800 -0.07(-3.30%)
Jan 24, 2019 2.000 2.150 1.981 2.120 84,591 +0.14(+7.07%)
Jan 23, 2019 1.940 2.060 1.940 1.980 142,435 +0.02(+1.02%)
Jan 22, 2019 2.260 2.260 1.950 1.960 200,228 -0.28(-12.50%)
Jan 18, 2019 1.850 2.290 1.850 2.240 273,700 +0.40(+21.74%)
Jan 17, 2019 1.840 1.870 1.790 1.840 55,762 +0.01(+0.55%)
Jan 16, 2019 1.840 1.990 1.787 1.830 532,482 -0.02(-1.08%)
Jan 15, 2019 1.800 1.850 1.746 1.850 69,663 +0.04(+2.21%)
Jan 14, 2019 1.990 1.990 1.770 1.810 159,321 -0.19(-9.50%)
Jan 11, 2019 1.820 2.000 1.770 2.000 118,000 +0.22(+12.36%)
Jan 10, 2019 1.790 1.840 1.770 1.780 67,238 -0.03(-1.66%)
Jan 09, 2019 1.870 1.870 1.780 1.810 28,358 -0.06(-3.21%)
Jan 08, 2019 1.870 1.870 1.760 1.870 94,555 +0.00(+0.00%)
Jan 07, 2019 1.800 1.870 1.755 1.870 53,189 +0.09(+5.06%)
Jan 04, 2019 1.640 1.785 1.640 1.780 54,900 +0.11(+6.59%)
Jan 03, 2019 1.720 1.740 1.640 1.670 78,474 -0.07(-4.02%)
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.