DataHighway Historical Data

DHX Page 15
Download
Date Close Price change Market cap Trading volume
Jun 20, 2023 $ 0.405
-7.28%
$ 12.89 million $ 12,187
Jun 19, 2023 $ 0.436
-32.94%
$ 13.88 million $ 43,077
Jun 18, 2023 $ 0.652
-20.39%
$ 20.77 million $ 41,461
Jun 17, 2023 $ 0.81
-5.47%
$ 25.82 million $ 16,046
Jun 16, 2023 $ 0.859
-17.23%
$ 27.39 million $ 24,028
Jun 15, 2023 $ 1.04
+3.88%
$ 33.09 million $ 1,083
Jun 14, 2023 $ 0.998
+9.79%
$ 31.8 million $ 17,674
Jun 13, 2023 $ 0.9
-20.05%
$ 28.69 million $ 29,889
Jun 12, 2023 $ 1.18
-6.12%
$ 37.53 million $ 2,378
Jun 11, 2023 $ 1.25
+0.91%
$ 39.97 million $ 10,671
Jun 10, 2023 $ 1.24
-11.79%
$ 39.6 million $ 18,462
Jun 9, 2023 $ 1.41
+6.14%
$ 44.92 million $ 15,785
Jun 8, 2023 $ 1.34
+7.37%
$ 42.69 million $ 13,921
Jun 7, 2023 $ 1.25
-20.91%
$ 39.71 million $ 55,719
Jun 6, 2023 $ 1.55
-4.36%
$ 49.54 million $ 17,263
Jun 5, 2023 $ 1.63
-5.83%
$ 51.82 million $ 31,344
Jun 4, 2023 $ 1.72
-4.02%
$ 54.85 million $ 19,258
Jun 3, 2023 $ 1.8
+1.70%
$ 57.24 million $ 22,208
Jun 2, 2023 $ 1.77
+2.96%
$ 56.24 million $ 28,245
Jun 1, 2023 $ 1.71
-6.36%
$ 54.56 million $ 20,786
May 31, 2023 $ 1.83
-6.74%
$ 58.3 million $ 23,014
May 30, 2023 $ 1.96
-10.21%
$ 62.45 million $ 66,013
May 29, 2023 $ 2.18
-6.44%
$ 69.48 million $ 202,145
May 28, 2023 $ 2.33
-0.40%
$ 74.25 million $ 416,328
May 27, 2023 $ 2.34
+8.00%
$ 74.66 million $ 584,379
May 26, 2023 $ 2.17
+27.45%
$ 69.13 million $ 646,394
May 25, 2023 $ 1.7
-8.87%
$ 54.24 million $ 551,251
May 24, 2023 $ 1.87
-0.96%
$ 59.5 million $ 576,983
May 23, 2023 $ 1.89
-12.69%
$ 60.12 million $ 578,356
May 22, 2023 $ 2.16
+1.01%
$ 68.86 million $ 581,844
May 21, 2023 $ 2.14
-6.12%
$ 68.17 million $ 912,161
May 20, 2023 $ 2.29
-11.47%
$ 72.94 million $ 564,090
May 19, 2023 $ 2.64
+4.57%
$ 84.07 million $ 324,920
May 18, 2023 $ 2.53
-20.84%
$ 80.51 million $ 652,549
May 17, 2023 $ 3.08
-3.89%
$ 98.21 million $ 240,756
May 16, 2023 $ 3.21
-4.53%
$ 102.19 million $ 633,814
May 15, 2023 $ 3.36
-6.13%
$ 107.04 million $ 572,559
May 14, 2023 $ 3.58
+0.06%
$ 114.03 million $ 601,188
May 13, 2023 $ 3.58
-1.11%
$ 114.02 million $ 559,384
May 12, 2023 $ 3.62
-5.13%
$ 115.24 million $ 1.19 million
May 11, 2023 $ 3.81
-1.76%
$ 121.47 million $ 525,564
May 10, 2023 $ 3.88
+4.53%
$ 123.58 million $ 1.45 million
May 9, 2023 $ 3.71
-3.96%
$ 118.31 million $ 467,860
May 8, 2023 $ 3.87
-5.94%
$ 123.19 million $ 651,744
May 7, 2023 $ 4.11
+0.73%
$ 131.06 million $ 667,065
May 6, 2023 $ 4.03
-5.36%
$ 128.4 million $ 638,080
May 5, 2023 $ 4.26
-5.21%
$ 135.64 million $ 1.03 million
May 4, 2023 $ 4.49
+2.31%
$ 143.15 million $ 644,570
May 3, 2023 $ 4.42
+1.64%
$ 140.7 million $ 2.68 million
May 2, 2023 $ 4.34
-0.62%
$ 138.4 million $ 1.21 million