DataHighway Historical Data

DHX Page 16
Download
Date Close Price change Market cap Trading volume
May 1, 2023 $ 4.36
-2.66%
$ 138.89 million $ 2.17 million
Apr 30, 2023 $ 4.48
-1.95%
$ 142.69 million $ 604,022
Apr 29, 2023 $ 4.57
+0.34%
$ 145.46 million $ 2.09 million
Apr 28, 2023 $ 4.55
+2.47%
$ 144.97 million $ 679,446
Apr 27, 2023 $ 4.44
-1.25%
$ 141.47 million $ 624,306
Apr 26, 2023 $ 4.5
+1.41%
$ 143.26 million $ 595,731
Apr 25, 2023 $ 4.43
+0.17%
$ 141.23 million $ 792,369
Apr 24, 2023 $ 4.43
+0.18%
$ 141.14 million $ 1.28 million
Apr 23, 2023 $ 4.42
-2.15%
$ 140.88 million $ 1.29 million
Apr 22, 2023 $ 4.52
+1.00%
$ 143.88 million $ 3.5 million
Apr 21, 2023 $ 4.47
-1.59%
$ 142.44 million $ 1.07 million
Apr 20, 2023 $ 4.54
+5.47%
$ 144.74 million $ 785,689
Apr 19, 2023 $ 4.31
-2.54%
$ 137.32 million $ 630,377
Apr 18, 2023 $ 4.42
-1.34%
$ 140.88 million $ 683,711
Apr 17, 2023 $ 4.48
-5.00%
$ 142.68 million $ 2.4 million
Apr 16, 2023 $ 4.71
-1.41%
$ 150.1 million $ 642,108
Apr 15, 2023 $ 4.78
-1.77%
$ 152.25 million $ 674,459
Apr 14, 2023 $ 4.87
+4.43%
$ 155.1 million $ 695,950
Apr 13, 2023 $ 4.77
+6.26%
$ 152.01 million $ 691,205
Apr 12, 2023 $ 4.49
-2.89%
$ 143.09 million $ 649,628
Apr 11, 2023 $ 4.62
+4.80%
$ 147.28 million $ 374,446
Apr 10, 2023 $ 4.41
+3.65%
$ 140.65 million $ 366,863
Apr 9, 2023 $ 4.26
+0.40%
$ 135.7 million $ 416,350
Apr 8, 2023 $ 4.25
+8.53%
$ 135.54 million $ 429,461
Apr 7, 2023 $ 3.92
-0.40%
$ 124.78 million $ 373,113
Apr 6, 2023 $ 3.93
-0.06%
$ 125.36 million $ 334,003
Apr 5, 2023 $ 3.94
+0.19%
$ 125.51 million $ 333,897
Apr 4, 2023 $ 3.93
+5.78%
$ 125.28 million $ 396,481
Apr 3, 2023 $ 3.72
-3.28%
$ 118.44 million $ 968,523
Apr 2, 2023 $ 3.84
+2.51%
$ 122.43 million $ 14.79 million
Apr 1, 2023 $ 3.75
-0.23%
$ 119.43 million $ 1.39 million
Mar 31, 2023 $ 3.76
-0.07%
$ 119.75 million $ 1.41 million
Mar 30, 2023 $ 3.77
-3.90%
$ 120.01 million $ 1.3 million
Mar 29, 2023 $ 3.92
-0.66%
$ 124.82 million $ 1.46 million
Mar 28, 2023 $ 3.94
+2.46%
$ 125.61 million $ 1.49 million
Mar 27, 2023 $ 3.85
+1.62%
$ 122.63 million $ 1.44 million
Mar 26, 2023 $ 3.79
-0.55%
$ 120.75 million $ 1.47 million
Mar 25, 2023 $ 3.81
+0.29%
$ 121.42 million $ 1.44 million
Mar 24, 2023 $ 3.8
-0.58%
$ 121.05 million $ 1.44 million
Mar 23, 2023 $ 3.82
-2.70%
$ 121.83 million $ 1.38 million
Mar 22, 2023 $ 3.93
-0.43%
$ 125.12 million $ 1.35 million
Mar 21, 2023 $ 3.94
-0.56%
$ 125.63 million $ 1.49 million
Mar 20, 2023 $ 3.97
-4.06%
$ 126.6 million $ 1.44 million
Mar 19, 2023 $ 4.15
+0.16%
$ 132.15 million $ 1.49 million
Mar 18, 2023 $ 4.14
+0.01%
$ 131.86 million $ 1.51 million
Mar 17, 2023 $ 4.14
+0.77%
$ 131.95 million $ 1.44 million
Mar 16, 2023 $ 4.11
-0.47%
$ 130.83 million $ 1.41 million
Mar 15, 2023 $ 4.13
+4.95%
$ 131.55 million $ 1.44 million
Mar 14, 2023 $ 3.94
-4.67%
$ 125.51 million $ 2.4 million
Mar 13, 2023 $ 4.13
-2.64%
$ 131.57 million $ 1.03 million