DHX Media Historical Data - DHXM

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
DHX Media Limited DHXM NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 1.15 0.00 0.00 0.00 1.15 03:59:45
more quote information »

DHXM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.161.331.091.21136,586-0.01-0.86%
1 Month1.421.471.091.25108,743-0.27-19.01%
3 Months1.311.761.091.3883,465-0.16-12.21%
6 Months1.481.761.0781.3797,103-0.33-22.3%
1 Year2.612.751.0781.56106,177-1.46-55.94%
3 Years5.0496.300.802.1883,597-3.90-77.22%
5 Years7.89798.530.802.2259,437-6.75-85.44%

DHXM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 1.15 -0.08 -6.5% 1.17 1.30 1.09 324,879
Dec 04 2019 1.23 -0.01 -0.81% 1.23 1.30 1.2108 19,117
Dec 03 2019 1.24 -0.02 -1.59% 1.24 1.32 1.21 84,806
Dec 02 2019 1.26 -0.02 -1.56% 1.23 1.33 1.23 36,385
Nov 29 2019 1.28 0.07 5.79% 1.16 1.28 1.16 217,745
Nov 27 2019 1.21 0.00 0.0% 1.16 1.22 1.16 29,050
Nov 26 2019 1.21 -0.01 -0.82% 1.22 1.32 1.15 170,451
Nov 25 2019 1.22 -0.04 -2.79% 1.25 1.31 1.22 70,397
Nov 22 2019 1.255 0.02 1.53% 1.24 1.47 1.24 130,182
Nov 21 2019 1.2361 -0.01 -1.11% 1.22 1.31 1.22 37,935
Nov 20 2019 1.25 0.00 0.0% 1.24 1.31 1.24 48,608
Nov 19 2019 1.25 0.03 2.46% 1.22 1.29 1.22 39,675
Nov 18 2019 1.22 -0.07 -5.43% 1.32 1.32 1.20 194,629
Nov 15 2019 1.29 0.00 0.0% 1.27 1.35 1.27 221,822
Nov 14 2019 1.29 0.00 0.0% 1.30 1.31 1.26 188,492
Nov 13 2019 1.29 -0.03 -2.63% 1.32 1.42 1.28 54,662
Nov 12 2019 1.3249 -0.07 -4.68% 1.37 1.43 1.32 76,194
Nov 11 2019 1.39 -0.02 -1.07% 1.44 1.45 1.37 65,416
Nov 08 2019 1.405 -0.02 -1.06% 1.42 1.45 1.4029 55,675
Nov 07 2019 1.42 -0.03 -2.07% 1.46 1.49 1.37 55,909
Nov 06 2019 1.45 0.05 3.57% 1.37 1.5362 1.37 84,917
See More Historical Prices »
Your Recent History
NASDAQ
DHXM
DHX Media
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191206 11:18:50