DataHighway Historical Data

DHX Page 14
Download
Date Close Price change Market cap Trading volume
Aug 9, 2023 $ 0.607
+5.96%
$ 19.35 million $ 17,798
Aug 8, 2023 $ 0.573
+4.37%
$ 18.25 million $ 19,289
Aug 7, 2023 $ 0.54
-0.99%
$ 17.2 million $ 28,453
Aug 6, 2023 $ 0.549
+0.61%
$ 17.51 million $ 16,971
Aug 5, 2023 $ 0.541
+0.04%
$ 17.24 million $ 20,370
Aug 4, 2023 $ 0.542
+3.19%
$ 17.26 million $ 19,883
Aug 3, 2023 $ 0.53
+2.85%
$ 16.9 million $ 16,862
Aug 2, 2023 $ 0.515
-1.97%
$ 16.4 million $ 17,071
Aug 1, 2023 $ 0.519
-2.79%
$ 16.53 million $ 16,668
Jul 31, 2023 $ 0.53
+1.29%
$ 16.87 million $ 27,307
Jul 30, 2023 $ 0.505
-10.77%
$ 16.08 million $ 33,072
Jul 29, 2023 $ 0.565
-3.38%
$ 17.99 million $ 41,072
Jul 28, 2023 $ 0.583
+23.33%
$ 18.57 million $ 36,996
Jul 27, 2023 $ 0.471
-27.90%
$ 15.01 million $ 96,712
Jul 26, 2023 $ 0.658
-3.84%
$ 20.95 million $ 84,479
Jul 25, 2023 $ 0.665
+69.24%
$ 21.2 million $ 236,093
Jul 24, 2023 $ 0.396
+35.83%
$ 12.61 million $ 62,078
Jul 23, 2023 $ 0.288
-6.49%
$ 9.18 million $ 8,867
Jul 22, 2023 $ 0.308
+4.20%
$ 9.82 million $ 2,781
Jul 21, 2023 $ 0.296
-1.80%
$ 9.42 million $ 4,758
Jul 20, 2023 $ 0.301
-18.79%
$ 9.6 million $ 16,715
Jul 19, 2023 $ 0.369
+1.74%
$ 11.77 million $ 15,943
Jul 18, 2023 $ 0.365
-22.63%
$ 11.64 million $ 24,857
Jul 17, 2023 $ 0.471
-12.89%
$ 15.02 million $ 6,660
Jul 16, 2023 $ 0.528
-9.47%
$ 16.84 million $ 15,336
Jul 15, 2023 $ 0.59
-10.03%
$ 18.8 million $ 12,709
Jul 14, 2023 $ 0.657
-4.68%
$ 20.94 million $ 6,852
Jul 13, 2023 $ 0.689
+0.87%
$ 21.97 million $ 7,114
Jul 12, 2023 $ 0.682
+3.15%
$ 21.74 million $ 6,777
Jul 11, 2023 $ 0.663
+5.24%
$ 21.12 million $ 6,523
Jul 10, 2023 $ 0.631
-4.05%
$ 20.1 million $ 6,443
Jul 9, 2023 $ 0.652
-3.09%
$ 20.77 million $ 7,894
Jul 8, 2023 $ 0.673
+6.02%
$ 21.43 million $ 7,649
Jul 7, 2023 $ 0.633
-4.71%
$ 20.17 million $ 11,115
Jul 6, 2023 $ 0.664
+16.25%
$ 21.16 million $ 7,824
Jul 5, 2023 $ 0.572
+11.49%
$ 18.22 million $ 9,611
Jul 4, 2023 $ 0.515
+10.41%
$ 16.4 million $ 8,165
Jul 3, 2023 $ 0.466
-7.39%
$ 14.84 million $ 9,121
Jul 2, 2023 $ 0.503
+4.96%
$ 16.02 million $ 7,147
Jul 1, 2023 $ 0.479
+1.16%
$ 15.25 million $ 6,681
Jun 30, 2023 $ 0.474
+0.02%
$ 15.09 million $ 7,412
Jun 29, 2023 $ 0.473
+5.48%
$ 15.09 million $ 8,108
Jun 28, 2023 $ 0.45
-16.58%
$ 14.34 million $ 9,186
Jun 27, 2023 $ 0.539
+6.28%
$ 17.19 million $ 8,162
Jun 26, 2023 $ 0.507
+8.64%
$ 16.16 million $ 10,643
Jun 25, 2023 $ 0.467
+1.03%
$ 14.87 million $ 12,811
Jun 24, 2023 $ 0.467
-9.88%
$ 14.89 million $ 15,582
Jun 23, 2023 $ 0.518
+30.33%
$ 16.49 million $ 36,020
Jun 22, 2023 $ 0.398
-6.51%
$ 12.67 million $ 12,672
Jun 21, 2023 $ 0.425
+4.64%
$ 13.55 million $ 7,938