DataHighway Historical Data

DHX Page 6
Download
Date Close Price change Market cap Trading volume
Sep 12, 2024 $ 0.0465
-0.79%
$ 1.48 million $ 2,922
Sep 11, 2024 $ 0.0468
+3.10%
$ 1.49 million $ 4,057
Sep 10, 2024 $ 0.0454
+9.14%
$ 1.45 million $ 8,333
Sep 9, 2024 $ 0.0416
-9.45%
$ 1.33 million $ 1,034
Sep 8, 2024 $ 0.0446
-6.42%
$ 1.42 million $ 1,647
Sep 7, 2024 $ 0.0477
+1.90%
$ 1.52 million $ 1,604
Sep 6, 2024 $ 0.0468
-3.92%
$ 1.49 million $ 741
Sep 5, 2024 $ 0.0487
+1.42%
$ 1.55 million $ 1,668
Sep 4, 2024 $ 0.048
+1.57%
$ 1.53 million $ 3,218
Sep 3, 2024 $ 0.0471
+1.55%
$ 1.5 million $ 6,725
Sep 2, 2024 $ 0.0464
+12.62%
$ 1.48 million $ 1,455
Sep 1, 2024 $ 0.0412
+0.71%
$ 1.31 million $ 282
Aug 31, 2024 $ 0.0409
+1.01%
$ 1.3 million $ 625
Aug 30, 2024 $ 0.0405
+0.15%
$ 1.29 million $ 9,562
Aug 29, 2024 $ 0.0405
-2.67%
$ 1.29 million $ 1,430
Aug 28, 2024 $ 0.0416
+4.92%
$ 1.32 million $ 1,297
Aug 27, 2024 $ 0.0396
+1.98%
$ 1.26 million $ 1,396
Aug 26, 2024 $ 0.0389
+4.91%
$ 1.24 million $ 2,824
Aug 25, 2024 $ 0.037
+1.07%
$ 1.18 million $ 700
Aug 24, 2024 $ 0.0365
-4.77%
$ 1.16 million $ 2,411
Aug 23, 2024 $ 0.0383
-2.89%
$ 1.22 million $ 2,615
Aug 22, 2024 $ 0.0395
-0.05%
$ 1.26 million $ 7,959
Aug 21, 2024 $ 0.0395
+1.99%
$ 1.26 million $ 956
Aug 20, 2024 $ 0.0387
+3.50%
$ 1.23 million $ 1,148
Aug 19, 2024 $ 0.0374
-1.81%
$ 1.19 million $ 5,057
Aug 18, 2024 $ 0.0381
+1.47%
$ 1.21 million $ 7,156
Aug 17, 2024 $ 0.0375
-1.00%
$ 1.2 million $ 2,911
Aug 16, 2024 $ 0.0379
-0.32%
$ 1.21 million $ 394
Aug 15, 2024 $ 0.038
+3.82%
$ 1.21 million $ 3,843
Aug 14, 2024 $ 0.0366
-11.09%
$ 1.17 million $ 8,667
Aug 13, 2024 $ 0.0412
+14.81%
$ 1.31 million $ 19,844
Aug 12, 2024 $ 0.0369
+3.48%
$ 1.17 million $ 3,971
Aug 11, 2024 $ 0.0356
+0.82%
$ 1.13 million $ 3,784
Aug 10, 2024 $ 0.0353
+1.35%
$ 1.12 million $ 3,454
Aug 9, 2024 $ 0.0348
+0.81%
$ 1.11 million $ 4,794
Aug 8, 2024 $ 0.0346
+2.07%
$ 1.1 million $ 5,117
Aug 7, 2024 $ 0.0339
+4.76%
$ 1.08 million $ 3,765
Aug 6, 2024 $ 0.0323
+1.00%
$ 1.03 million $ 3,529
Aug 5, 2024 $ 0.0318
-1.15%
$ 1.01 million $ 10,268
Aug 4, 2024 $ 0.0322
-4.99%
$ 1.02 million $ 4,833
Aug 3, 2024 $ 0.0338
-0.99%
$ 1.08 million $ 6,069
Aug 2, 2024 $ 0.0342
-1.58%
$ 1.09 million $ 13,857
Aug 1, 2024 $ 0.0348
+3.30%
$ 1.11 million $ 7,613
Jul 31, 2024 $ 0.0333
+6.19%
$ 1.06 million $ 6,417
Jul 30, 2024 $ 0.0313
+1.99%
$ 998,644 $ 6,599
Jul 29, 2024 $ 0.0307
+0.62%
$ 978,569 $ 4,710
Jul 28, 2024 $ 0.0305
+10.43%
$ 971,878 $ 10,877
Jul 27, 2024 $ 0.0276
+1.36%
$ 880,107 $ 3,089
Jul 26, 2024 $ 0.0272
+0.41%
$ 868,317 $ 3,384
Jul 25, 2024 $ 0.0271
+1.50%
$ 864,812 $ 4,424