DataHighway Historical Data

DHX Page 17
Download
Date Close Price change Market cap Trading volume
Mar 12, 2023 $ 4.24
-1.30%
$ 135.04 million $ 1.53 million
Mar 11, 2023 $ 4.29
+1.64%
$ 136.65 million $ 1.52 million
Mar 10, 2023 $ 4.22
-0.85%
$ 134.53 million $ 1.47 million
Mar 9, 2023 $ 4.26
+0.54%
$ 135.69 million $ 1.44 million
Mar 8, 2023 $ 4.24
+0.48%
$ 134.96 million $ 1.63 million
Mar 7, 2023 $ 4.21
-1.84%
$ 134.26 million $ 1.6 million
Mar 6, 2023 $ 4.29
+0.80%
$ 136.74 million $ 1.51 million
Mar 5, 2023 $ 4.26
+3.15%
$ 135.63 million $ 1.58 million
Mar 4, 2023 $ 4.13
+2.60%
$ 131.45 million $ 1.54 million
Mar 3, 2023 $ 4.02
-0.74%
$ 128.18 million $ 1.54 million
Mar 2, 2023 $ 4.06
+3.65%
$ 129.51 million $ 1.61 million
Mar 1, 2023 $ 3.92
-0.21%
$ 124.84 million $ 1.57 million
Feb 28, 2023 $ 3.93
-0.63%
$ 125.27 million $ 1.55 million
Feb 27, 2023 $ 3.97
-5.37%
$ 126.42 million $ 1.51 million
Feb 26, 2023 $ 4.19
+3.76%
$ 133.45 million $ 1.45 million
Feb 25, 2023 $ 4.04
-5.77%
$ 128.69 million $ 1.44 million
Feb 24, 2023 $ 4.29
-3.51%
$ 136.57 million $ 1.95 million
Feb 23, 2023 $ 4.44
+1.07%
$ 141.5 million $ 2.99 million
Feb 22, 2023 $ 4.39
-0.24%
$ 140 million $ 2.98 million
Feb 21, 2023 $ 4.41
-0.51%
$ 140.51 million $ 3.12 million
Feb 20, 2023 $ 4.43
+1.07%
$ 141.26 million $ 3.04 million
Feb 19, 2023 $ 4.39
+5.50%
$ 139.88 million $ 3.01 million
Feb 18, 2023 $ 4.16
+4.34%
$ 132.6 million $ 3.14 million
Feb 17, 2023 $ 4
-1.33%
$ 127.45 million $ 1.59 million
Feb 16, 2023 $ 4.06
+13.40%
$ 129.24 million $ 615,071
Feb 15, 2023 $ 3.58
+6.68%
$ 113.94 million $ 421,105
Feb 14, 2023 $ 3.34
+10.91%
$ 106.36 million $ 404,695
Feb 13, 2023 $ 3.01
-3.89%
$ 95.84 million $ 416,807
Feb 12, 2023 $ 3.13
+11.93%
$ 99.83 million $ 420,289
Feb 11, 2023 $ 2.8
+4.07%
$ 89.17 million $ 395,375
Feb 10, 2023 $ 2.69
+9.29%
$ 85.6 million $ 410,820
Feb 9, 2023 $ 2.46
-6.20%
$ 78.36 million $ 409,055
Feb 8, 2023 $ 2.62
+1.53%
$ 83.54 million $ 378,975
Feb 7, 2023 $ 2.58
+10.83%
$ 82.33 million $ 730,896
Feb 6, 2023 $ 2.33
+3.17%
$ 74.34 million $ 369,985
Feb 5, 2023 $ 2.26
-2.17%
$ 72.03 million $ 362,682
Feb 4, 2023 $ 2.31
-0.42%
$ 73.67 million $ 369,936
Feb 3, 2023 $ 2.32
-0.35%
$ 73.98 million $ 335,066
Feb 2, 2023 $ 2.33
-2.02%
$ 74.24 million $ 341,446
Feb 1, 2023 $ 2.38
+1.24%
$ 75.79 million $ 349,442
Jan 31, 2023 $ 2.35
-1.67%
$ 74.84 million $ 353,251
Jan 30, 2023 $ 2.39
-4.55%
$ 76.11 million $ 1.08 million
Jan 29, 2023 $ 2.5
-3.04%
$ 79.68 million $ 1.46 million
Jan 28, 2023 $ 2.58
+7.11%
$ 82.11 million $ 389,004
Jan 27, 2023 $ 2.41
+2.22%
$ 76.65 million $ 361,684
Jan 26, 2023 $ 2.35
+2.17%
$ 74.99 million $ 698,793
Jan 25, 2023 $ 2.3
-0.26%
$ 73.44 million $ 489,592
Jan 24, 2023 $ 2.32
-2.90%
$ 73.78 million $ 332,247
Jan 23, 2023 $ 2.38
+1.86%
$ 75.95 million $ 329,185
Jan 22, 2023 $ 2.34
-4.45%
$ 74.64 million $ 339,001