Quantcast
DHXM

DHX Media Ltd. Common Voting and Variable Voting Shares Historical Stock Prices

$1.63
*  
0.01
0.62%
Get DHXM Alerts
*Delayed - data as of Mar. 25, 2019 14:31 ET  -  Find a broker to begin trading DHXM now
Exchange:NASDAQ

Community Rating:
View:    DHXM Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:31 1.65 1.689 1.59 1.63 55,792
03/22/2019 1.75 1.75 1.61 1.62 134,016
03/21/2019 1.74 1.77 1.71 1.75 22,899
03/20/2019 1.76 1.83 1.71 1.71 46,945
03/19/2019 1.79 1.8361 1.76 1.77 26,166
03/18/2019 1.76 1.8 1.75 1.77 29,191
03/15/2019 1.75 1.81 1.74 1.79 165,779
03/14/2019 1.81 1.8465 1.74 1.74 36,947
03/13/2019 1.8 1.85 1.78 1.84 13,712
03/12/2019 1.8 1.83 1.78 1.78 23,369
03/11/2019 1.79 1.82 1.75 1.82 87,380
03/08/2019 1.76 1.81 1.75 1.77 19,227
03/07/2019 1.79 1.8 1.74 1.79 34,257
03/06/2019 1.79 1.85 1.76 1.85 35,055
03/05/2019 1.89 1.89 1.78 1.79 5,414
03/04/2019 1.9 1.92 1.77 1.88 77,215
03/01/2019 1.97 2.01 1.88 1.88 102,472
02/28/2019 1.84 2.11 1.78 1.97 288,842
02/27/2019 1.75 1.83 1.69 1.83 130,334
02/26/2019 1.69 1.78 1.61 1.73 81,916
02/25/2019 1.64 1.71 1.61 1.7 144,906
02/22/2019 1.65 1.67 1.61 1.62 61,646
02/21/2019 1.7 1.72 1.65 1.68 30,464
02/20/2019 1.74 1.74 1.62 1.69 61,756
02/19/2019 1.67 1.7214 1.63 1.71 81,291
02/15/2019 1.7 1.7 1.58 1.68 121,429
02/14/2019 1.7 1.7 1.595 1.6527 273,459
02/13/2019 1.65 1.74 1.65 1.71 130,354
02/12/2019 1.85 1.91 1.53 1.63 506,368
02/11/2019 1.9 1.93 1.8 1.89 104,474
02/08/2019 1.92 1.9299 1.89 1.9064 24,796
02/07/2019 2.03 2.03 1.89 1.94 81,703
02/06/2019 2.12 2.12 1.96 2.01 104,991
02/05/2019 2.19 2.19 2.0696 2.09 162,875
02/04/2019 1.99 2.0632 1.9611 2.05 89,444
02/01/2019 1.92 2.01 1.88 1.98 70,265
01/31/2019 1.98 1.99 1.91 1.91 99,677
01/30/2019 1.89 2 1.89 1.9497 43,742
01/29/2019 2.03 2.03 1.86 1.89 161,852
01/28/2019 2 2.03 1.9 2.03 118,894
01/25/2019 2.12 2.15 2.01 2.05 124,858
01/24/2019 2 2.15 1.9808 2.12 84,591
01/23/2019 1.94 2.06 1.94 1.98 142,435
01/22/2019 2.26 2.26 1.95 1.96 200,220
01/18/2019 1.85 2.29 1.85 2.24 273,736
01/17/2019 1.84 1.87 1.79 1.84 55,762
01/16/2019 1.84 1.99 1.7869 1.83 532,482
01/15/2019 1.8 1.85 1.746 1.85 69,663
01/14/2019 1.99 1.99 1.77 1.81 159,321
01/11/2019 1.82 2 1.77 2 118,072
01/10/2019 1.79 1.84 1.77 1.78 67,238
01/09/2019 1.87 1.87 1.78 1.81 28,358
01/08/2019 1.87 1.87 1.76 1.87 94,555
01/07/2019 1.8 1.87 1.755 1.87 53,189
01/04/2019 1.64 1.785 1.64 1.78 54,941
01/03/2019 1.72 1.74 1.64 1.67 78,474
01/02/2019 1.67 1.74 1.63 1.74 97,622
12/31/2018 1.61 1.75 1.6007 1.67 77,284
12/28/2018 1.63 1.68 1.61 1.61 89,637
12/27/2018 1.77 1.77 1.57 1.63 135,577
12/26/2018 1.7 1.83 1.7 1.75 77,021
12/24/2018 1.76 1.806 1.63 1.65 162,165
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio