Dark

DHXM
DHX Media Ltd
stock NASDAQ

Inactive

Dec 23, 2019

1.11USD+0.909%(+0.01)70,265

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-12-23	1.0900	1.1800	1.0500	1.1100	+0.909%	70,265	0.000%
2019-12-20	1.0900	1.1400	1.0900	1.1000	-1.786%	53,679	+0.909%
2019-12-19	1.1100	1.1500	1.1100	1.1200	0.000%	15,213	-0.893%
2019-12-18	1.1800	1.2000	1.1200	1.1200	-5.882%	74,915	-0.893%
2019-12-17	1.1400	1.1900	1.1251	1.1900	+4.386%	35,933	-6.723%
2019-12-16	1.0700	1.1500	1.0700	1.1400	+1.786%	93,849	-2.632%
2019-12-13	1.0800	1.1200	1.0600	1.1200	+2.752%	176,183	-0.893%
2019-12-12	1.0500	1.1000	1.0500	1.0900	+0.926%	257,282	+1.835%
2019-12-11	1.0500	1.1200	1.0500	1.0800	0.000%	29,581	+2.778%
2019-12-10	1.1000	1.1250	1.0600	1.0800	-4.425%	139,068	+2.778%
2019-12-09	1.1500	1.1600	1.1300	1.1300	-3.419%	80,637	-1.770%
2019-12-06	1.1500	1.1800	1.1201	1.1700	+1.739%	160,038	-5.128%
2019-12-05	1.1700	1.2300	1.0900	1.1500	-6.504%	325,882	-3.478%
2019-12-04	1.2300	1.2380	1.2108	1.2300	-0.806%	19,118	-9.756%
2019-12-03	1.2400	1.2500	1.2100	1.2400	-1.587%	84,806	-10.484%
2019-12-02	1.2300	1.2600	1.2300	1.2600	-0.787%	36,394	-11.905%
2019-11-29	1.1600	1.2800	1.1600	1.2700	+4.959%	217,745	-12.598%
2019-11-27	1.1600	1.2200	1.1600	1.2100	0.000%	29,050	-8.264%
2019-11-26	1.2200	1.2200	1.1500	1.2100	-0.820%	170,451	-8.264%
2019-11-25	1.2500	1.3000	1.2200	1.2200	-2.789%	70,399	-9.016%
2019-11-22	1.2400	1.3050	1.2400	1.2550	+1.529%	130,184	-11.554%
2019-11-21	1.2200	1.2663	1.2200	1.2361	-1.112%	37,935	-10.201%
2019-11-20	1.2400	1.2900	1.2400	1.2500	0.000%	48,608	-11.200%
2019-11-19	1.2200	1.2900	1.2200	1.2500	+2.459%	39,677	-11.200%
2019-11-18	1.3200	1.3200	1.2000	1.2200	-5.426%	194,729	-9.016%
2019-11-15	1.2700	1.3500	1.2700	1.2900	0.000%	221,922	-13.953%
2019-11-14	1.3000	1.3100	1.2600	1.2900	0.000%	188,492	-13.953%
2019-11-13	1.3200	1.3550	1.2800	1.2900	-2.634%	54,662	-13.953%
2019-11-12	1.3700	1.4300	1.3200	1.3249	-4.683%	76,194	-16.220%
2019-11-11	1.4400	1.4500	1.3700	1.3900	-1.068%	65,416	-20.144%
2019-11-08	1.4200	1.4500	1.4029	1.4050	-1.056%	55,675	-20.996%
2019-11-07	1.4600	1.4900	1.3700	1.4200	-2.069%	55,912	-21.831%
2019-11-06	1.3700	1.5362	1.3700	1.4500	+3.571%	84,918	-23.448%
2019-11-05	1.4300	1.5000	1.4000	1.4000	-2.778%	129,697	-20.714%
2019-11-04	1.4900	1.5364	1.4200	1.4400	-4.000%	39,400	-22.917%
2019-11-01	1.4400	1.5500	1.4400	1.5000	+4.895%	75,106	-26.000%
2019-10-31	1.4559	1.5100	1.4200	1.4300	-2.055%	67,401	-22.378%
2019-10-30	1.4500	1.4900	1.4300	1.4600	+0.482%	40,747	-23.973%
2019-10-29	1.4400	1.5088	1.4331	1.4530	+0.903%	49,572	-23.606%
2019-10-28	1.4500	1.5200	1.4301	1.4400	-2.041%	40,268	-22.917%
2019-10-25	1.4800	1.5000	1.3900	1.4700	-0.494%	67,596	-24.490%
2019-10-24	1.4900	1.5200	1.4600	1.4773	-0.852%	33,740	-24.863%
2019-10-23	1.5100	1.5500	1.4880	1.4900	-0.667%	28,069	-25.503%
2019-10-22	1.5200	1.5500	1.4900	1.5000	-1.316%	44,819	-26.000%
2019-10-21	1.5400	1.6000	1.5200	1.5200	-1.935%	24,612	-26.974%
2019-10-18	1.4800	1.5500	1.4800	1.5500	+4.027%	78,693	-28.387%
2019-10-17	1.5500	1.5500	1.4400	1.4900	-4.487%	159,774	-25.503%
2019-10-16	1.6400	1.7200	1.5400	1.5600	-5.455%	109,592	-28.846%
2019-10-15	1.5700	1.7284	1.5700	1.6500	+3.125%	100,404	-32.727%
2019-10-14	1.5900	1.6150	1.5701	1.6000	-0.312%	16,244	-30.625%
2019-10-11	1.5400	1.7600	1.5400	1.6050	+2.885%	172,925	-30.841%
2019-10-10	1.5300	1.5700	1.3300	1.5600	-5.455%	188,019	-28.846%
2019-10-09	1.5900	1.6700	1.5900	1.6500	+3.774%	100,658	-32.727%
2019-10-08	1.5850	1.6000	1.5700	1.5900	-0.625%	27,770	-30.189%
2019-10-07	1.5500	1.6200	1.5100	1.6000	+2.564%	28,696	-30.625%
2019-10-04	1.6200	1.6200	1.5500	1.5600	-3.106%	33,280	-28.846%
2019-10-03	1.4700	1.6100	1.4700	1.6100	+9.524%	106,403	-31.056%
2019-10-02	1.4500	1.5340	1.4100	1.4700	-0.676%	89,359	-24.490%
2019-10-01	1.4400	1.5000	1.4400	1.4800	+1.370%	75,170	-25.000%
2019-09-30	1.4600	1.4700	1.4000	1.4600	+2.817%	85,801	-23.973%
2019-09-27	1.4000	1.4768	1.3947	1.4200	+1.429%	38,054	-21.831%
2019-09-26	1.4100	1.4600	1.3900	1.4000	+0.683%	89,125	-20.714%
2019-09-25	1.3700	1.4000	1.3400	1.3905	+3.769%	93,875	-20.173%
2019-09-24	1.3800	1.4000	1.2800	1.3400	-1.471%	78,714	-17.164%
2019-09-23	1.2500	1.3800	1.2228	1.3600	+13.333%	200,748	-18.382%
2019-09-20	1.2569	1.2800	1.2000	1.2000	-4.382%	67,371	-7.500%
2019-09-19	1.2400	1.2650	1.2400	1.2550	+0.400%	14,039	-11.554%
2019-09-18	1.2900	1.3052	1.2300	1.2500	-1.575%	48,416	-11.200%
2019-09-17	1.3100	1.3200	1.2700	1.2700	-3.053%	30,958	-12.598%
2019-09-16	1.3000	1.3165	1.2800	1.3100	+1.550%	47,831	-15.267%
2019-09-13	1.3100	1.3100	1.2700	1.2900	+0.781%	44,208	-13.953%
2019-09-12	1.3200	1.3200	1.2681	1.2800	-3.030%	24,288	-13.281%
2019-09-11	1.3100	1.3400	1.2200	1.3200	+1.538%	125,148	-15.909%
2019-09-10	1.3200	1.3500	1.3000	1.3000	-1.515%	23,464	-14.615%
2019-09-09	1.3500	1.3500	1.3100	1.3200	+0.763%	52,797	-15.909%
2019-09-06	1.3300	1.3300	1.2663	1.3100	-2.239%	44,206	-15.267%
2019-09-05	1.3200	1.3400	1.2600	1.3400	+3.077%	61,134	-17.164%
2019-09-04	1.3500	1.3700	1.2898	1.3000	-0.763%	35,900	-14.615%
2019-09-03	1.3100	1.3600	1.3000	1.3100	-1.504%	56,098	-15.267%
2019-08-30	1.3000	1.4300	1.2700	1.3300	+7.258%	384,674	-16.541%
2019-08-29	1.2200	1.2500	1.1600	1.2400	+1.639%	44,484	-10.484%
2019-08-28	1.2000	1.2600	1.1800	1.2200	+2.521%	104,822	-9.016%
2019-08-27	1.2600	1.3200	1.1900	1.1900	-5.556%	160,254	-6.723%
2019-08-26	1.3000	1.3300	1.2600	1.2600	-0.787%	48,954	-11.905%
2019-08-23	1.2100	1.3600	1.2100	1.2700	+2.419%	676,751	-12.598%
2019-08-22	1.2400	1.2965	1.2000	1.2400	0.000%	34,379	-10.484%
2019-08-21	1.3000	1.3000	1.2200	1.2400	-0.800%	48,114	-10.484%
2019-08-20	1.2600	1.2900	1.2101	1.2500	-1.575%	55,443	-11.200%
2019-08-19	1.1400	1.2700	1.1400	1.2700	+12.389%	234,932	-12.598%
2019-08-16	1.1600	1.2400	1.1000	1.1300	-3.419%	129,306	-1.770%
2019-08-15	1.1700	1.2241	1.0780	1.1700	-0.847%	92,252	-5.128%
2019-08-14	1.2600	1.3200	1.1700	1.1800	-8.527%	88,624	-5.932%
2019-08-13	1.2400	1.3200	1.2400	1.2900	+3.200%	75,166	-13.953%
2019-08-12	1.3200	1.3400	1.2400	1.2500	-5.303%	66,331	-11.200%
2019-08-09	1.3000	1.3300	1.2700	1.3200	+3.125%	98,194	-15.909%
2019-08-08	1.2100	1.3500	1.2100	1.2800	+6.667%	126,829	-13.281%
2019-08-07	1.2400	1.3800	1.1568	1.2000	-3.226%	169,144	-7.500%
2019-08-06	1.4300	1.4300	1.2300	1.2400	-12.057%	327,532	-10.484%
2019-08-05	1.4600	1.4600	1.3972	1.4100	-1.399%	10,323	-21.277%
2019-08-02	1.4500	1.4500	1.4000	1.4300	-0.694%	58,652	-22.378%
2019-08-01	1.4400	1.4800	1.3900	1.4400	0.000%	52,056	-22.917%
2019-07-31	1.5500	1.5500	1.4400	1.4400	-7.097%	247,692	-22.917%
2019-07-30	1.4900	1.5500	1.4132	1.5500	+4.027%	238,857	-28.387%
2019-07-29	1.5200	1.5500	1.4800	1.4900	-1.325%	88,889	-25.503%
2019-07-26	1.5000	1.5300	1.5000	1.5100	+0.667%	37,475	-26.490%
2019-07-25	1.5100	1.5500	1.5000	1.5000	-1.961%	49,293	-26.000%
2019-07-24	1.5300	1.5601	1.5290	1.5300	0.000%	21,289	-27.451%
2019-07-23	1.5600	1.6024	1.5100	1.5300	0.000%	25,569	-27.451%
2019-07-22	1.5500	1.6100	1.5000	1.5300	-1.923%	46,811	-27.451%
2019-07-19	1.5600	1.6200	1.5300	1.5600	0.000%	72,991	-28.846%
2019-07-18	1.5200	1.5600	1.4900	1.5600	+1.961%	27,356	-28.846%
2019-07-17	1.5200	1.5523	1.5100	1.5300	-1.290%	58,482	-27.451%
2019-07-16	1.5675	1.5675	1.5300	1.5500	+0.649%	41,004	-28.387%
2019-07-15	1.5200	1.5870	1.4600	1.5400	+2.667%	95,045	-27.922%
2019-07-12	1.5000	1.5100	1.4700	1.5000	+0.334%	40,586	-26.000%
2019-07-11	1.5806	1.5806	1.4800	1.4950	-0.829%	102,543	-25.753%
2019-07-10	1.5500	1.5768	1.4800	1.5075	-3.365%	29,931	-26.368%
2019-07-09	1.4600	1.6300	1.4590	1.5600	+8.333%	461,003	-28.846%
2019-07-08	1.4600	1.4800	1.4200	1.4400	+1.408%	93,864	-22.917%
2019-07-05	1.4200	1.5000	1.3600	1.4200	-0.699%	311,079	-21.831%
2019-07-03	1.4600	1.4600	1.3600	1.4300	-0.694%	112,985	-22.378%
2019-07-02	1.4500	1.5900	1.4200	1.4400	-2.703%	339,976	-22.917%
2019-07-01	1.5200	1.5200	1.4600	1.4800	+1.370%	120,081	-25.000%
2019-06-28	1.5000	1.5200	1.4100	1.4600	-2.013%	212,832	-23.973%
2019-06-27	1.5000	1.5000	1.3900	1.4900	+4.196%	260,875	-25.503%
2019-06-26	1.4400	1.4500	1.4300	1.4300	-2.055%	8,191	-22.378%
2019-06-25	1.4900	1.4900	1.4400	1.4600	0.000%	62,606	-23.973%
2019-06-24	1.4700	1.4800	1.4300	1.4600	+0.690%	150,674	-23.973%
2019-06-21	1.4660	1.4900	1.4500	1.4500	-0.685%	34,411	-23.448%
2019-06-20	1.3900	1.5200	1.3900	1.4600	+5.036%	220,177	-23.973%
2019-06-19	1.3800	1.4300	1.3700	1.3900	0.000%	62,462	-20.144%
2019-06-18	1.3600	1.4500	1.3600	1.3900	+1.460%	68,746	-20.144%
2019-06-17	1.4200	1.4600	1.3300	1.3700	-1.439%	76,927	-18.978%
2019-06-14	1.4200	1.4807	1.3800	1.3900	-3.472%	75,703	-20.144%
2019-06-13	1.4271	1.4700	1.4100	1.4400	+1.408%	49,447	-22.917%
2019-06-12	1.3900	1.4700	1.3900	1.4200	0.000%	73,468	-21.831%
2019-06-11	1.5200	1.5500	1.4200	1.4200	-5.333%	56,794	-21.831%
2019-06-10	1.5300	1.5400	1.4800	1.5000	+2.041%	69,814	-26.000%
2019-06-07	1.4000	1.5400	1.4000	1.4700	+6.522%	123,815	-24.490%
2019-06-06	1.4800	1.5200	1.3800	1.3800	-4.834%	77,280	-19.565%
2019-06-05	1.4900	1.5400	1.4100	1.4501	-0.678%	146,045	-23.454%
2019-06-04	1.3600	1.8202	1.3448	1.4600	+10.606%	1,951,575	-23.973%
2019-06-03	1.3800	1.3800	1.3000	1.3200	-2.941%	121,031	-15.909%
2019-05-31	1.3800	1.4300	1.3600	1.3600	-3.546%	81,583	-18.382%
2019-05-30	1.3800	1.4100	1.3607	1.4100	+3.676%	33,049	-21.277%
2019-05-29	1.4000	1.4000	1.3600	1.3600	-2.158%	19,116	-18.382%
2019-05-28	1.3400	1.4350	1.3400	1.3900	+5.303%	125,035	-20.144%
2019-05-24	1.3400	1.3600	1.3200	1.3200	-2.222%	34,749	-15.909%
2019-05-23	1.3035	1.3500	1.2900	1.3500	+0.746%	14,941	-17.778%
2019-05-22	1.3003	1.3400	1.3003	1.3400	-0.741%	6,153	-17.164%
2019-05-21	1.3200	1.3500	1.3000	1.3500	+4.651%	47,845	-17.778%
2019-05-20	1.3100	1.3100	1.2900	1.2900	-3.731%	1,305	-13.953%
2019-05-17	1.2800	1.3400	1.2700	1.3400	+4.329%	52,998	-17.164%
2019-05-16	1.2800	1.2899	1.2700	1.2844	+1.134%	26,414	-13.578%
2019-05-15	1.3400	1.3700	1.2600	1.2700	-5.224%	84,730	-12.598%
2019-05-14	1.3800	1.4300	1.2700	1.3400	-6.294%	139,184	-17.164%
2019-05-13	1.4100	1.4300	1.4100	1.4300	+1.418%	40,397	-22.378%
2019-05-10	1.4200	1.4600	1.4100	1.4100	-1.053%	47,610	-21.277%
2019-05-09	1.5000	1.5000	1.4000	1.4250	-3.716%	68,134	-22.105%
2019-05-08	1.4099	1.5400	1.4099	1.4800	+4.965%	253,933	-25.000%
2019-05-07	1.4500	1.4500	1.4100	1.4100	-2.083%	12,783	-21.277%
2019-05-06	1.4100	1.4400	1.4000	1.4400	+1.408%	41,483	-22.917%
2019-05-03	1.4200	1.4500	1.4129	1.4200	0.000%	17,364	-21.831%
2019-05-02	1.4100	1.4300	1.3900	1.4200	0.000%	33,502	-21.831%
2019-05-01	1.3800	1.4200	1.3800	1.4200	+2.899%	106,241	-21.831%
2019-04-30	1.4500	1.4500	1.3800	1.3800	-6.122%	36,794	-19.565%
2019-04-29	1.4200	1.4700	1.4000	1.4700	+5.000%	17,811	-24.490%
2019-04-26	1.3900	1.4600	1.3900	1.4000	0.000%	60,372	-20.714%
2019-04-25	1.4000	1.4500	1.4000	1.4000	-0.709%	56,695	-20.714%
2019-04-24	1.4900	1.4900	1.4100	1.4100	-4.730%	119,825	-21.277%
2019-04-23	1.4900	1.4926	1.4591	1.4800	-0.671%	51,819	-25.000%
2019-04-22	1.5000	1.5200	1.4600	1.4900	-0.667%	47,515	-25.503%
2019-04-18	1.4800	1.5000	1.4710	1.5000	+1.140%	53,378	-26.000%
2019-04-17	1.4600	1.5000	1.4599	1.4831	+1.582%	129,283	-25.157%
2019-04-16	1.4700	1.4745	1.4432	1.4600	+0.690%	16,740	-23.973%
2019-04-15	1.4700	1.4700	1.4400	1.4500	-1.361%	88,438	-23.448%
2019-04-12	1.4700	1.4800	1.4600	1.4700	0.000%	129,001	-24.490%
2019-04-11	1.4700	1.4800	1.4400	1.4700	0.000%	30,389	-24.490%
2019-04-10	1.4500	1.4800	1.4300	1.4700	+1.379%	67,580	-24.490%
2019-04-09	1.4800	1.4800	1.4229	1.4500	-1.361%	31,302	-23.448%
2019-04-08	1.4500	1.4700	1.3600	1.4700	+3.521%	98,497	-24.490%
2019-04-05	1.5000	1.5000	1.4000	1.4200	-4.054%	140,232	-21.831%
2019-04-04	1.5700	1.5700	1.4500	1.4800	+2.069%	133,039	-25.000%
2019-04-03	1.6400	1.6400	1.4258	1.4500	-9.943%	192,823	-23.448%
2019-04-02	1.6700	1.6700	1.6100	1.6101	-3.587%	41,024	-31.060%
2019-04-01	1.5800	1.6700	1.5800	1.6700	+9.150%	103,695	-33.533%
2019-03-29	1.6200	1.6900	1.5300	1.5300	-3.774%	163,199	-27.451%
2019-03-28	1.6400	1.6500	1.5900	1.5900	-3.636%	35,780	-30.189%
2019-03-27	1.6600	1.6600	1.6129	1.6500	+0.610%	52,007	-32.727%
2019-03-26	1.6700	1.6717	1.6300	1.6400	-0.304%	50,962	-32.317%
2019-03-25	1.6500	1.6890	1.5900	1.6450	+1.543%	62,080	-32.523%
2019-03-22	1.7500	1.7500	1.6100	1.6200	-7.429%	134,016	-31.481%
2019-03-21	1.7400	1.7700	1.7100	1.7500	+2.339%	22,899	-36.571%
2019-03-20	1.7600	1.8300	1.7100	1.7100	-3.390%	46,945	-35.088%
2019-03-19	1.7900	1.8361	1.7600	1.7700	0.000%	26,266	-37.288%
2019-03-18	1.7600	1.8000	1.7500	1.7700	-1.117%	29,191	-37.288%
2019-03-15	1.7500	1.8100	1.7400	1.7900	+2.874%	165,779	-37.989%
2019-03-14	1.8100	1.8465	1.7400	1.7400	-5.435%	36,968	-36.207%
2019-03-13	1.8000	1.8500	1.7800	1.8400	+3.371%	13,720	-39.674%
2019-03-12	1.8000	1.8300	1.7800	1.7800	-2.198%	23,369	-37.640%
2019-03-11	1.7900	1.8200	1.7500	1.8200	+2.825%	87,380	-39.011%
2019-03-08	1.7600	1.8100	1.7500	1.7700	-1.117%	19,227	-37.288%
2019-03-07	1.7900	1.8000	1.7400	1.7900	-3.243%	34,257	-37.989%
2019-03-06	1.7900	1.8500	1.7600	1.8500	+3.352%	35,055	-40.000%
2019-03-05	1.8900	1.8900	1.7800	1.7900	-4.787%	5,414	-37.989%
2019-03-04	1.9000	1.9200	1.7700	1.8800	0.000%	77,215	-40.957%
2019-03-01	1.9700	2.0100	1.8800	1.8800	-4.569%	102,472	-40.957%
2019-02-28	1.8400	2.1100	1.7800	1.9700	+7.650%	288,842	-43.655%
2019-02-27	1.7500	1.8300	1.6900	1.8300	+5.780%	130,334	-39.344%
2019-02-26	1.6900	1.7800	1.6100	1.7300	+1.765%	81,916	-35.838%
2019-02-25	1.6400	1.7100	1.6100	1.7000	+4.938%	144,908	-34.706%
2019-02-22	1.6500	1.6700	1.6100	1.6200	-3.571%	61,646	-31.481%
2019-02-21	1.7000	1.7200	1.6500	1.6800	-0.592%	30,464	-33.929%
2019-02-20	1.7400	1.7400	1.6200	1.6900	-1.170%	61,756	-34.320%
2019-02-19	1.6700	1.7214	1.6300	1.7100	+1.786%	81,291	-35.088%
2019-02-15	1.7000	1.7000	1.5800	1.6800	+1.652%	121,449	-33.929%
2019-02-14	1.7000	1.7000	1.5950	1.6527	-3.351%	273,459	-32.837%
2019-02-13	1.6500	1.7400	1.6500	1.7100	+4.908%	130,354	-35.088%
2019-02-12	1.8500	1.9100	1.5300	1.6300	-13.757%	506,371	-31.902%
2019-02-11	1.9000	1.9300	1.8000	1.8900	-0.860%	104,474	-41.270%
2019-02-08	1.9200	1.9299	1.8900	1.9064	-1.732%	24,796	-41.775%
2019-02-07	2.0300	2.0300	1.8900	1.9400	-3.483%	81,703	-42.784%
2019-02-06	2.1200	2.1200	1.9600	2.0100	-3.828%	104,991	-44.776%
2019-02-05	2.1900	2.1900	2.0696	2.0900	+1.951%	162,875	-46.890%
2019-02-04	1.9900	2.0632	1.9611	2.0500	+3.535%	89,444	-45.854%
2019-02-01	1.9200	2.0100	1.8800	1.9800	+3.665%	70,266	-43.939%
2019-01-31	1.9800	1.9900	1.9100	1.9100	-2.036%	99,677	-41.885%
2019-01-30	1.8900	2.0000	1.8900	1.9497	+3.159%	43,742	-43.068%
2019-01-29	2.0300	2.0300	1.8600	1.8900	-6.897%	161,852	-41.270%
2019-01-28	2.0000	2.0300	1.9000	2.0300	-0.976%	118,894	-45.320%
2019-01-25	2.1200	2.1500	2.0100	2.0500	-3.302%	124,858	-45.854%
2019-01-24	2.0000	2.1500	1.9808	2.1200	+7.071%	84,591	-47.642%
2019-01-23	1.9400	2.0600	1.9400	1.9800	+1.020%	142,435	-43.939%
2019-01-22	2.2600	2.2600	1.9500	1.9600	-12.500%	200,228	-43.367%
2019-01-18	1.8500	2.2900	1.8500	2.2400	+21.739%	273,736	-50.446%
2019-01-17	1.8400	1.8700	1.7900	1.8400	+0.546%	55,762	-39.674%
2019-01-16	1.8400	1.9900	1.7869	1.8300	-1.081%	532,482	-39.344%
2019-01-15	1.8000	1.8500	1.7460	1.8500	+2.210%	69,663	-40.000%
2019-01-14	1.9900	1.9900	1.7700	1.8100	-9.500%	159,321	-38.674%
2019-01-11	1.8200	2.0000	1.7700	2.0000	+12.360%	118,072	-44.500%
2019-01-10	1.7900	1.8400	1.7700	1.7800	-1.657%	67,238	-37.640%
2019-01-09	1.8700	1.8700	1.7800	1.8100	-3.209%	28,358	-38.674%
2019-01-08	1.8700	1.8700	1.7600	1.8700	0.000%	94,555	-40.642%
2019-01-07	1.8000	1.8700	1.7550	1.8700	+5.056%	53,189	-40.642%
2019-01-04	1.6400	1.7850	1.6400	1.7800	+6.587%	54,941	-37.640%
2019-01-03	1.7200	1.7400	1.6400	1.6700	-4.023%	78,474	-33.533%
2019-01-02	1.6700	1.7400	1.6300	1.7400	+4.192%	97,622	-36.207%
2018-12-31	1.6100	1.7500	1.6007	1.6700	+3.727%	77,284	-33.533%
2018-12-28	1.6300	1.6800	1.6100	1.6100	-1.227%	89,637	-31.056%
2018-12-27	1.7700	1.7700	1.5700	1.6300	-6.857%	135,577	-31.902%
2018-12-26	1.7000	1.8300	1.7000	1.7500	+6.061%	77,021	-36.571%
2018-12-24	1.7600	1.8060	1.6300	1.6500	-5.714%	162,165	-32.727%
2018-12-21	1.7100	1.9801	1.6600	1.7500	+4.790%	173,275	-36.571%
2018-12-20	1.8100	1.8900	1.6600	1.6700	-8.242%	140,954	-33.533%
2018-12-19	2.0000	2.0300	1.8100	1.8200	-6.667%	139,668	-39.011%
2018-12-18	2.0500	2.1348	1.9000	1.9500	-4.878%	134,908	-43.077%
2018-12-17	2.1800	2.2399	2.0000	2.0500	-4.206%	160,972	-45.854%
2018-12-14	2.0700	2.2600	1.9600	2.1400	+2.392%	350,759	-48.131%
2018-12-13	2.2300	2.3100	2.0285	2.0900	-6.278%	295,291	-46.890%
2018-12-12	2.1000	2.2900	2.0500	2.2300	+6.190%	159,909	-50.224%
2018-12-11	2.4100	2.4500	2.1000	2.1000	-12.863%	241,634	-47.143%
2018-12-10	2.6700	2.6840	2.3500	2.4100	-10.409%	159,108	-53.942%
2018-12-07	2.5700	2.7500	2.4800	2.6900	+4.264%	123,801	-58.736%
2018-12-06	2.6100	2.7450	2.5100	2.5800	-2.642%	129,654	-56.977%
2018-12-04	2.6900	2.7300	2.5701	2.6500	-1.487%	436,718	-58.113%
2018-12-03	2.6800	2.7800	2.6100	2.6900	+1.509%	513,793	-58.736%
2018-11-30	2.6400	2.7129	2.6077	2.6500	0.000%	510,611	-58.113%
2018-11-29	2.5200	2.6900	2.4901	2.6500	+3.922%	575,099	-58.113%
2018-11-28	2.5400	2.5600	2.4500	2.5500	+0.394%	416,516	-56.471%
2018-11-27	2.4900	2.5400	2.3600	2.5400	+2.008%	293,930	-56.299%
2018-11-26	2.4600	2.5100	2.3200	2.4900	-2.734%	229,501	-55.422%
2018-11-23	2.3900	2.5700	2.3900	2.5600	+7.563%	83,306	-56.641%
2018-11-21	2.3100	2.4000	2.2400	2.3800	+4.386%	135,877	-53.361%
2018-11-20	2.3000	2.3000	2.1800	2.2800	-0.870%	72,181	-51.316%
2018-11-19	2.3100	2.3800	2.3000	2.3000	0.000%	46,857	-51.739%
2018-11-16	2.1800	2.3000	2.1100	2.3000	+5.991%	70,014	-51.739%
2018-11-15	2.3700	2.3700	2.0800	2.1700	-2.691%	119,293	-48.848%
2018-11-14	2.0700	2.2700	2.0700	2.2300	+2.765%	122,240	-50.224%
2018-11-13	2.0800	2.1700	2.0100	2.1700	+13.613%	282,448	-48.848%
2018-11-12	1.9600	2.0700	1.9000	1.9100	-7.282%	95,200	-41.885%
2018-11-09	1.8500	2.0800	1.8500	2.0600	+3.000%	150,861	-46.117%
2018-11-08	2.1200	2.1432	1.9900	2.0000	-4.762%	145,739	-44.500%
2018-11-07	2.1900	2.1900	2.0800	2.1000	+2.439%	143,141	-47.143%
2018-11-06	2.1400	2.1400	2.0500	2.0500	-2.381%	187,548	-45.854%
2018-11-05	2.0800	2.1000	2.0300	2.1000	+1.942%	86,850	-47.143%
2018-11-02	2.0000	2.0899	1.9801	2.0600	+3.000%	70,283	-46.117%
2018-11-01	1.8100	2.1000	1.8100	2.0000	+7.527%	150,895	-44.500%
2018-10-31	1.7900	1.8700	1.7900	1.8600	+2.198%	72,278	-40.323%
2018-10-30	1.8200	1.8300	1.7450	1.8200	0.000%	104,790	-39.011%
2018-10-29	1.7700	1.8300	1.7700	1.8200	0.000%	133,336	-39.011%
2018-10-26	1.7400	1.8200	1.6700	1.8200	+4.598%	53,681	-39.011%
2018-10-25	1.6600	1.7400	1.6230	1.7400	+2.959%	38,670	-36.207%
2018-10-24	1.6900	1.7600	1.6784	1.6900	-0.588%	40,808	-34.320%
2018-10-23	1.5400	1.7200	1.4600	1.7000	+10.390%	146,124	-34.706%
2018-10-22	1.6900	1.7000	1.5200	1.5400	-5.521%	70,217	-27.922%
2018-10-19	1.5400	1.6500	1.5100	1.6300	+5.844%	121,720	-31.902%
2018-10-18	1.5800	1.5900	1.4600	1.5400	+2.667%	63,266	-27.922%
2018-10-17	1.5700	1.5700	1.4959	1.5000	-5.063%	37,828	-26.000%
2018-10-16	1.6000	1.6100	1.5300	1.5800	-1.250%	134,893	-29.747%
2018-10-15	1.6200	1.6200	1.5600	1.6000	-1.423%	168,098	-30.625%
2018-10-12	1.6500	1.6899	1.5900	1.6231	-1.630%	178,100	-31.612%
2018-10-11	1.6100	1.6900	1.5900	1.6500	+3.125%	167,548	-32.727%
2018-10-10	1.7400	1.7400	1.6000	1.6000	-9.091%	215,432	-30.625%
2018-10-09	1.7200	1.7800	1.5500	1.7600	+1.734%	278,307	-36.932%
2018-10-08	1.6700	1.7500	1.6700	1.7300	+4.848%	95,861	-35.838%
2018-10-05	1.6400	1.6500	1.5500	1.6500	+3.125%	346,710	-32.727%
2018-10-04	1.5500	1.6899	1.4900	1.6000	+3.226%	348,240	-30.625%
2018-10-03	1.4300	1.7000	1.4300	1.5500	+7.639%	277,758	-28.387%
2018-10-02	1.5400	1.5758	1.4100	1.4400	-6.935%	241,166	-22.917%
2018-10-01	1.5000	1.5600	1.4686	1.5473	+3.153%	106,680	-28.262%
2018-09-28	1.6100	1.7000	1.3800	1.5000	-7.975%	813,186	-26.000%
2018-09-27	1.4500	1.6300	1.3500	1.6300	+19.853%	294,391	-31.902%
2018-09-26	1.2000	1.3900	1.1500	1.3600	+14.286%	232,730	-18.382%
2018-09-25	1.2000	1.3900	1.0922	1.1900	+11.215%	862,400	-6.723%
2018-09-24	1.1500	1.1900	1.0500	1.0700	-10.833%	221,140	+3.738%
2018-09-21	1.0000	1.2000	0.9500	1.2000	+26.316%	467,198	-7.500%
2018-09-20	1.0500	1.0613	0.9500	0.9500	-11.215%	219,060	+16.842%
2018-09-19	1.0000	1.1000	0.9501	1.0700	+6.130%	210,443	+3.738%
2018-09-18	0.9000	1.0500	0.8500	1.0082	+9.826%	285,910	+10.097%
2018-09-17	1.0000	1.0100	0.8700	0.9180	-2.340%	760,073	+20.915%
2018-09-14	0.9000	1.0500	0.8510	0.9400	+17.500%	1,093,418	+18.085%
2018-09-13	1.3000	1.3000	0.8000	0.8000	-40.741%	1,541,581	+38.750%
2018-09-12	1.4500	1.5420	1.1500	1.3500	-6.897%	430,776	-17.778%
2018-09-11	1.5500	1.5969	1.4500	1.4500	-9.375%	271,416	-23.448%
2018-09-10	1.6500	1.6500	1.5500	1.6000	0.000%	84,818	-30.625%
2018-09-07	1.7000	1.7000	1.6000	1.6000	-8.571%	96,768	-30.625%
2018-09-06	1.7000	1.8000	1.6000	1.7500	+2.941%	978,913	-36.571%
2018-09-05	1.7500	1.7500	1.6510	1.7000	-5.556%	95,693	-34.706%
2018-09-04	1.8500	1.8500	1.7000	1.8000	-2.703%	50,959	-38.333%
2018-08-31	1.8500	1.8500	1.8000	1.8500	+0.059%	46,240	-40.000%
2018-08-30	1.8000	1.9000	1.8000	1.8489	+2.717%	25,507	-39.964%
2018-08-29	1.8500	1.9000	1.8000	1.8000	-5.263%	137,588	-38.333%
2018-08-28	1.8500	1.9000	1.8000	1.9000	+5.556%	38,870	-41.579%
2018-08-27	1.7500	2.0000	1.7500	1.8000	0.000%	25,406	-38.333%
2018-08-24	1.9000	1.9000	1.7000	1.8000	-2.703%	36,930	-38.333%
2018-08-23	1.7500	2.0500	1.7500	1.8500	+2.778%	295,367	-40.000%
2018-08-22	1.8393	1.8954	1.7500	1.8000	-2.703%	37,662	-38.333%
2018-08-21	1.9000	1.9000	1.8216	1.8500	0.000%	7,899	-40.000%
2018-08-20	1.9500	1.9500	1.8000	1.8500	-2.632%	31,584	-40.000%
2018-08-17	1.8750	1.9000	1.8510	1.9000	0.000%	6,161	-41.579%
2018-08-16	1.9000	1.9000	1.8953	1.9000	0.000%	9,514	-41.579%
2018-08-15	1.8500	1.9095	1.8500	1.9000	0.000%	8,286	-41.579%
2018-08-14	1.9000	1.9500	1.8537	1.9000	0.000%	30,827	-41.579%
2018-08-13	2.0000	2.0000	1.8500	1.9000	-2.564%	75,070	-41.579%
2018-08-10	1.9500	2.0219	1.9010	1.9500	0.000%	15,492	-43.077%
2018-08-09	2.0500	2.0990	1.9500	1.9500	-3.704%	25,607	-43.077%
2018-08-08	2.2000	2.2000	2.0077	2.0250	-5.814%	29,804	-45.185%
2018-08-07	2.3500	2.3500	2.0500	2.1500	-6.522%	54,162	-48.372%
2018-08-06	2.2000	2.4000	2.1895	2.3000	+2.222%	9,670	-51.739%
2018-08-03	2.1500	2.3000	2.1500	2.2500	-2.174%	8,626	-50.667%
2018-08-02	2.0000	2.3500	2.0000	2.3000	+2.222%	46,904	-51.739%
2018-08-01	1.9500	2.3498	1.9500	2.2500	+15.385%	44,202	-50.667%
2018-07-31	1.9500	2.0500	1.9400	1.9500	-2.500%	21,343	-43.077%
2018-07-30	2.0000	2.0000	1.9501	2.0000	0.000%	7,498	-44.500%
2018-07-27	2.1000	2.1000	1.9500	2.0000	0.000%	35,066	-44.500%
2018-07-26	2.0000	2.0500	2.0000	2.0000	-2.439%	10,202	-44.500%
2018-07-25	1.8750	2.0500	1.8500	2.0500	+7.895%	52,681	-45.854%
2018-07-24	1.8500	2.0000	1.8010	1.9000	0.000%	432,407	-41.579%
2018-07-23	2.0000	2.0500	1.7500	1.9000	-4.872%	74,536	-41.579%
2018-07-20	1.9499	2.0166	1.8680	1.9973	+2.426%	15,908	-44.425%
2018-07-19	1.9892	1.9892	1.8889	1.9500	-2.500%	19,165	-43.077%
2018-07-18	1.9500	2.0555	1.9000	2.0000	+5.263%	95,265	-44.500%
2018-07-17	1.8500	1.9500	1.7598	1.9000	0.000%	58,612	-41.579%
2018-07-16	2.0000	2.0000	1.8500	1.9000	0.000%	22,536	-41.579%
2018-07-13	1.9245	1.9500	1.8547	1.9000	-2.564%	74,595	-41.579%
2018-07-12	2.0000	2.0000	1.9250	1.9500	-4.878%	20,442	-43.077%
2018-07-11	1.9500	2.0500	1.9500	2.0500	+5.128%	10,942	-45.854%
2018-07-10	2.0000	2.0500	1.9500	1.9500	-2.500%	5,430	-43.077%
2018-07-09	2.1500	2.1500	1.9500	2.0000	-4.762%	20,060	-44.500%
2018-07-06	2.1000	2.1500	1.9500	2.1000	+7.692%	37,622	-47.143%

document.getElementById("SD4Vyf").onerror = function(){this.style.display='none';}; .dark-mode .YZgh28{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YZgh28{ color: #333333; background-color: white; border: 2px solid #333333; }DHXMDHX Media Ltdstock NASDAQ

DHXM
DHX Media Ltd
stock NASDAQ