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 (%)
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%)
Aug 01, 2018 1.950 2.350 1.950 2.250 44,202 +0.30(+15.38%)
Jul 31, 2018 1.950 2.050 1.940 1.950 21,343 -0.05(-2.50%)
Jul 30, 2018 2.000 2.000 1.950 2.000 7,498 +0.00(+0.00%)
Jul 27, 2018 2.100 2.100 1.950 2.000 35,066 +0.00(+0.00%)
Jul 26, 2018 2.000 2.050 2.000 2.000 10,202 -0.05(-2.44%)
Jul 25, 2018 1.875 2.050 1.850 2.050 52,681 +0.15(+7.89%)
Jul 24, 2018 1.850 2.000 1.801 1.900 432,407 +0.00(+0.00%)
Jul 23, 2018 2.000 2.050 1.750 1.900 74,536 -0.10(-4.87%)
Jul 20, 2018 1.950 2.017 1.868 1.997 15,908 +0.05(+2.43%)
Jul 19, 2018 1.989 1.989 1.889 1.950 19,165 -0.05(-2.50%)
Jul 18, 2018 1.950 2.055 1.900 2.000 95,265 +0.10(+5.26%)
Jul 17, 2018 1.850 1.950 1.760 1.900 58,612 +0.00(+0.00%)
Jul 16, 2018 2.000 2.000 1.850 1.900 22,536 +0.00(+0.00%)
Jul 13, 2018 1.925 1.950 1.855 1.900 74,595 -0.05(-2.56%)
Jul 12, 2018 2.000 2.000 1.925 1.950 20,442 -0.10(-4.88%)
Jul 11, 2018 1.950 2.050 1.950 2.050 10,942 +0.10(+5.13%)
Jul 10, 2018 2.000 2.050 1.950 1.950 5,430 -0.05(-2.50%)
Jul 09, 2018 2.150 2.150 1.950 2.000 20,060 -0.10(-4.76%)
Jul 06, 2018 2.100 2.150 1.950 2.100 37,622 +0.15(+7.69%)
Jul 05, 2018 2.000 2.100 1.950 1.950 51,984 -0.09(-4.42%)
Jul 03, 2018 2.040 2.040 2.040 0 -0.10(-4.65%)
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.