DataHighway Historical Data

DHX Page 5
Download
Date Close Price change Market cap Trading volume
Nov 1, 2024 $ 0.0345
-1.29%
$ 1.1 million $ 2,864
Oct 31, 2024 $ 0.035
+3.80%
$ 1.11 million $ 6,216
Oct 30, 2024 $ 0.0337
-2.23%
$ 1.07 million $ 6,606
Oct 29, 2024 $ 0.0345
+9.01%
$ 1.1 million $ 5,595
Oct 28, 2024 $ 0.0316
-1.56%
$ 1.01 million $ 2,477
Oct 27, 2024 $ 0.0321
-1.38%
$ 1.02 million $ 4,118
Oct 26, 2024 $ 0.0328
+3.40%
$ 1.05 million $ 6,634
Oct 25, 2024 $ 0.0318
-0.44%
$ 1.01 million $ 10,840
Oct 24, 2024 $ 0.0319
+8.43%
$ 1.02 million $ 8,067
Oct 23, 2024 $ 0.0294
-16.87%
$ 937,464 $ 8,777
Oct 22, 2024 $ 0.0354
-4.01%
$ 1.13 million $ 6,976
Oct 21, 2024 $ 0.0361
+9.45%
$ 1.15 million $ 39,150
Oct 20, 2024 $ 0.033
-15.59%
$ 1.05 million $ 17,048
Oct 19, 2024 $ 0.0391
+9.98%
$ 1.25 million $ 10,432
Oct 18, 2024 $ 0.0356
+32.92%
$ 1.13 million $ 69,529
Oct 17, 2024 $ 0.0268
+4.17%
$ 852,703 $ 6,931
Oct 16, 2024 $ 0.0255
-0.66%
$ 811,279 $ 3,853
Oct 15, 2024 $ 0.0256
+1.42%
$ 816,696 $ 1,693
Oct 14, 2024 $ 0.0253
-6.20%
$ 805,225 $ 3,119
Oct 13, 2024 $ 0.0269
+2.43%
$ 858,439 $ 1,662
Oct 12, 2024 $ 0.0263
-2.45%
$ 838,045 $ 1,421
Oct 11, 2024 $ 0.027
+3.45%
$ 859,076 $ 1,386
Oct 10, 2024 $ 0.0263
-4.82%
$ 837,408 $ 2,343
Oct 9, 2024 $ 0.0276
+9.44%
$ 879,151 $ 4,872
Oct 8, 2024 $ 0.0252
-9.48%
$ 803,313 $ 5,275
Oct 7, 2024 $ 0.0278
+0.94%
$ 887,436 $ 13,244
Oct 6, 2024 $ 0.0274
-31.88%
$ 873,415 $ 12,939
Oct 5, 2024 $ 0.0402
-3.83%
$ 1.28 million $ 1,638
Oct 4, 2024 $ 0.0418
-5.81%
$ 1.33 million $ 1,363
Oct 3, 2024 $ 0.0444
-0.43%
$ 1.41 million $ 2,359
Oct 2, 2024 $ 0.0447
+2.20%
$ 1.42 million $ 4,920
Oct 1, 2024 $ 0.0437
-5.74%
$ 1.39 million $ 3,209
Sep 30, 2024 $ 0.0464
-1.78%
$ 1.48 million $ 1,943
Sep 29, 2024 $ 0.0472
-1.79%
$ 1.5 million $ 1,019
Sep 28, 2024 $ 0.0481
-0.33%
$ 1.53 million $ 596
Sep 27, 2024 $ 0.0482
+2.07%
$ 1.54 million $ 3,092
Sep 26, 2024 $ 0.0473
-0.08%
$ 1.51 million $ 2,193
Sep 25, 2024 $ 0.0473
+1.90%
$ 1.51 million $ 2,209
Sep 24, 2024 $ 0.0464
-2.17%
$ 1.48 million $ 5,996
Sep 23, 2024 $ 0.052
+3.67%
$ 1.66 million $ 735
Sep 22, 2024 $ 0.0501
+4.94%
$ 1.6 million $ 1,119
Sep 21, 2024 $ 0.0491
-6.31%
$ 1.57 million $ 6,393
Sep 20, 2024 $ 0.0524
+6.09%
$ 1.67 million $ 1,135
Sep 19, 2024 $ 0.0494
+4.26%
$ 1.57 million $ 1,518
Sep 18, 2024 $ 0.0474
-1.17%
$ 1.51 million $ 1,153
Sep 17, 2024 $ 0.048
+4.99%
$ 1.53 million $ 2,473
Sep 16, 2024 $ 0.0457
-11.49%
$ 1.46 million $ 3,388
Sep 15, 2024 $ 0.0516
+0.16%
$ 1.64 million $ 3,560
Sep 14, 2024 $ 0.0488
-2.81%
$ 1.55 million $ 25,632
Sep 13, 2024 $ 0.0502
+8.03%
$ 1.6 million $ 2,529