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 (%)
Dec 31, 2018 1.610 1.750 1.600 1.670 77,200 +0.06(+3.73%)
Dec 28, 2018 1.630 1.680 1.610 1.610 89,600 -0.02(-1.23%)
Dec 27, 2018 1.770 1.770 1.570 1.630 135,577 -0.12(-6.86%)
Dec 26, 2018 1.700 1.830 1.700 1.750 77,021 +0.10(+6.06%)
Dec 24, 2018 1.760 1.810 1.630 1.650 162,100 -0.10(-5.71%)
Dec 21, 2018 1.710 1.980 1.660 1.750 173,200 +0.08(+4.79%)
Dec 20, 2018 1.810 1.890 1.660 1.670 140,954 -0.15(-8.24%)
Dec 19, 2018 2.000 2.030 1.810 1.820 139,668 -0.13(-6.67%)
Dec 18, 2018 2.050 2.135 1.900 1.950 134,908 -0.10(-4.88%)
Dec 17, 2018 2.180 2.240 2.000 2.050 160,972 -0.09(-4.21%)
Dec 14, 2018 2.070 2.260 1.960 2.140 350,700 +0.05(+2.39%)
Dec 13, 2018 2.230 2.310 2.029 2.090 295,291 -0.14(-6.28%)
Dec 12, 2018 2.100 2.290 2.050 2.230 159,909 +0.13(+6.19%)
Dec 11, 2018 2.410 2.450 2.100 2.100 241,634 -0.31(-12.86%)
Dec 10, 2018 2.670 2.684 2.350 2.410 159,108 -0.28(-10.41%)
Dec 07, 2018 2.570 2.750 2.480 2.690 123,800 +0.11(+4.26%)
Dec 06, 2018 2.610 2.745 2.510 2.580 129,654 -0.07(-2.64%)
Dec 04, 2018 2.690 2.730 2.570 2.650 436,700 -0.04(-1.49%)
Dec 03, 2018 2.680 2.780 2.610 2.690 513,793 +0.04(+1.51%)
Nov 30, 2018 2.640 2.710 2.610 2.650 510,600 +0.00(+0.00%)
Nov 29, 2018 2.520 2.690 2.490 2.650 575,099 +0.10(+3.92%)
Nov 28, 2018 2.540 2.560 2.450 2.550 416,516 +0.01(+0.39%)
Nov 27, 2018 2.490 2.540 2.360 2.540 293,930 +0.05(+2.01%)
Nov 26, 2018 2.460 2.510 2.320 2.490 229,501 -0.07(-2.73%)
Nov 23, 2018 2.390 2.570 2.390 2.560 83,300 +0.18(+7.56%)
Nov 21, 2018 2.380 2.380 2.380 0 +0.10(+4.39%)
Nov 20, 2018 2.300 2.300 2.180 2.280 72,181 -0.02(-0.87%)
Nov 19, 2018 2.310 2.380 2.300 2.300 46,857 +0.00(+0.00%)
Nov 16, 2018 2.180 2.300 2.110 2.300 70,000 +0.13(+5.99%)
Nov 15, 2018 2.370 2.370 2.080 2.170 119,293 -0.06(-2.69%)
Nov 14, 2018 2.070 2.270 2.070 2.230 121,690 +0.06(+2.76%)
Nov 13, 2018 2.080 2.170 2.010 2.170 282,448 +0.26(+13.61%)
Nov 12, 2018 1.960 2.070 1.900 1.910 95,200 -0.15(-7.28%)
Nov 09, 2018 1.850 2.080 1.850 2.060 150,800 +0.06(+3.00%)
Nov 08, 2018 2.120 2.143 1.990 2.000 145,739 -0.10(-4.76%)
Nov 07, 2018 2.190 2.190 2.080 2.100 142,641 +0.05(+2.44%)
Nov 06, 2018 2.140 2.140 2.050 2.050 186,148 -0.05(-2.38%)
Nov 05, 2018 2.080 2.100 2.030 2.100 86,850 +0.04(+1.94%)
Nov 02, 2018 2.000 2.090 1.980 2.060 70,200 +0.06(+3.00%)
Nov 01, 2018 1.810 2.100 1.810 2.000 150,895 +0.14(+7.53%)
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%)
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.