Historical Stock Prices

DHXMF 
$6.34
*  
0.09
1.44%
Get DHXMF Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading DHXMF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 6.34 6.34 6.34 6.34 1,740
07/10/2014 6.235 6.2671 6.235 6.25 48,450
07/09/2014 6.373 6.373 6.277 6.277 26,300
07/08/2014 6.29 6.3205 6.267 6.2692 94,600
07/07/2014 6.244 6.3047 6.244 6.3047 12,100
07/03/2014 6.34 6.348 6.34 6.348 1,310
07/02/2014 6.268 6.311 6.268 6.311 305,370
07/01/2014 6.25 6.25 6.25 6.25 00
06/30/2014 6.2432 6.25 6.2432 6.25 11,000
06/27/2014 6.21 6.2452 6.207 6.207 21,900
06/26/2014 6.168 6.168 6.124 6.124 21,300
06/25/2014 6.1875 6.1875 6.1875 6.1875 10,000
06/24/2014 6.1598 6.17 6.1598 6.17 10,000
06/23/2014 6.2437 6.2437 6.0701 6.0748 8,500
06/20/2014 5.951 5.975 5.951 5.975 313,800
06/19/2014 5.943 5.943 5.8014 5.821 134,653
06/18/2014 5.705 5.737 5.705 5.728 112,800
06/17/2014 5.6396 5.6396 5.6396 5.6396 126,100
06/16/2014 5.6242 5.75 5.6242 5.75 203,200
06/13/2014 5.644 5.644 5.644 5.644 00
06/12/2014 5.743 5.752 5.644 5.644 15,100
06/11/2014 5.684 5.775 5.684 5.739 5,000
06/10/2014 5.4663 5.4755 5.4663 5.4755 2,900
06/09/2014 5.6189 5.6191 5.519 5.519 2,055
06/06/2014 5.337 5.44 5.337 5.44 3,500
06/05/2014 5.2005 5.3664 5.1672 5.3621 153,156
06/04/2014 4.996 4.996 4.996 4.996 00
06/03/2014 4.996 4.996 4.996 4.996 100
06/02/2014 5.0857 5.0857 5.0857 5.0857 10,000
05/30/2014 5.137 5.137 5.0684 5.0684 77,210
05/29/2014 4.9677 5.143 4.9677 5.122 32,400
05/28/2014 4.86 5.05 4.86 5.05 1,500
05/27/2014 4.7636 4.7636 4.7636 4.7636 00
05/23/2014 4.7636 4.7636 4.7636 4.7636 00
05/22/2014 4.7636 4.7636 4.7636 4.7636 300
05/21/2014 4.618 4.618 4.618 4.618 00
05/20/2014 4.64 4.64 4.618 4.618 2,129
05/19/2014 4.498 4.498 4.498 4.498 00
05/16/2014 4.498 4.498 4.498 4.498 500
05/15/2014 4.772 4.772 4.772 4.772 00
05/14/2014 4.5 4.772 4.491 4.772 2,000
05/13/2014 4.602 4.602 4.602 4.602 1,000
05/12/2014 4.618 4.618 4.618 4.618 00
05/09/2014 4.618 4.618 4.618 4.618 1,000
05/08/2014 4.6699 4.67 4.6699 4.67 25,000
05/07/2014 4.584 4.584 4.584 4.584 00
05/06/2014 4.597 4.597 4.584 4.584 1,000
05/05/2014 4.46 4.46 4.46 4.46 00
05/02/2014 4.4576 4.46 4.4572 4.46 10,000
05/01/2014 4.7749 4.7749 4.7749 4.7749 00
04/30/2014 4.7749 4.7749 4.7749 4.7749 00
04/29/2014 4.7749 4.7749 4.7749 4.7749 00
04/28/2014 4.7932 4.7977 4.7659 4.7749 5,000
04/25/2014 4.817 4.817 4.817 4.817 00
04/24/2014 4.817 4.817 4.817 4.817 00
04/23/2014 4.817 4.817 4.817 4.817 00
04/22/2014 4.817 4.817 4.817 4.817 4,774
04/21/2014 4.6417 4.6417 4.6417 4.6417 00
04/17/2014 4.6417 4.6417 4.6417 4.6417 00
04/16/2014 4.6417 4.6417 4.6417 4.6417 00
04/15/2014 4.6417 4.6417 4.6417 4.6417 00
04/14/2014 4.6417 4.6417 4.6417 4.6417 00
04/11/2014 4.6417 4.6417 4.6417 4.6417 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?