Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digihost Technology Inc. - Common Subordinate Voting Shares (NQ: DGHI )

1.400 +0.020 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.520 3.620 230,050 +0.07(+1.97%)
Jan 28, 2022 3.568 3.568 3.100 3.550 115,417 +0.25(+7.58%)
Jan 27, 2022 3.450 3.496 2.950 3.300 390,081 -0.13(-3.79%)
Jan 26, 2022 3.140 3.500 3.030 3.430 306,778 +0.35(+11.36%)
Jan 25, 2022 3.170 3.200 2.990 3.080 44,041 -0.04(-1.28%)
Jan 24, 2022 2.710 3.200 2.438 3.120 384,896 +0.04(+1.30%)
Jan 21, 2022 3.420 3.470 3.080 3.080 217,129 -0.50(-13.97%)
Jan 20, 2022 3.800 3.990 3.520 3.580 94,064 -0.10(-2.72%)
Jan 19, 2022 3.900 3.960 3.500 3.680 183,641 -0.19(-4.91%)
Jan 18, 2022 3.990 4.065 3.700 3.870 57,885 -0.12(-3.01%)
Jan 14, 2022 3.990 0 +0.12(+3.10%)
Jan 13, 2022 4.280 4.434 3.851 3.870 81,663 -0.42(-9.79%)
Jan 12, 2022 4.100 4.525 4.100 4.290 59,621 +0.37(+9.44%)
Jan 11, 2022 3.790 3.940 3.623 3.920 51,555 +0.22(+5.95%)
Jan 10, 2022 3.740 3.790 3.500 3.700 90,440 -0.05(-1.33%)
Jan 07, 2022 3.750 3.900 3.604 3.750 77,357 -0.04(-1.06%)
Jan 06, 2022 4.040 4.190 3.660 3.790 106,321 -0.37(-8.89%)
Jan 05, 2022 4.650 4.950 4.095 4.160 193,741 -0.60(-12.61%)
Jan 04, 2022 4.730 4.856 4.580 4.760 72,543 +0.16(+3.48%)
Jan 03, 2022 4.630 4.795 4.550 4.600 56,723 -0.03(-0.65%)
Dec 31, 2021 4.620 4.790 4.570 4.630 172,574 -0.04(-0.86%)
Dec 30, 2021 4.590 4.850 4.500 4.670 170,758 +0.08(+1.74%)
Dec 29, 2021 4.920 4.964 4.590 4.590 123,618 -0.45(-8.93%)
Dec 28, 2021 5.330 5.670 4.750 5.040 153,138 -0.38(-7.01%)
Dec 27, 2021 5.030 5.500 4.990 5.420 124,740 +0.56(+11.52%)
Dec 23, 2021 4.500 4.940 4.400 4.860 217,571 +0.31(+6.81%)
Dec 22, 2021 4.360 4.630 4.256 4.550 147,037 +0.27(+6.31%)
Dec 21, 2021 3.780 4.350 3.660 4.280 196,679 +0.75(+21.25%)
Dec 20, 2021 3.520 3.570 3.210 3.530 90,785 -0.03(-0.84%)
Dec 17, 2021 3.680 3.850 3.531 3.560 100,775 -0.22(-5.82%)
Dec 16, 2021 4.150 4.200 3.630 3.780 93,928 -0.28(-6.90%)
Dec 15, 2021 3.840 4.130 3.610 4.060 260,501 +0.20(+5.18%)
Dec 14, 2021 3.850 4.000 3.812 3.860 135,165 -0.14(-3.50%)
Dec 13, 2021 4.190 4.190 3.810 4.000 231,270 -0.10(-2.44%)
Dec 10, 2021 4.710 4.750 3.925 4.100 295,268 -0.15(-3.53%)
Dec 09, 2021 4.860 4.880 4.230 4.250 238,086 -0.36(-7.81%)
Dec 08, 2021 4.710 4.888 4.550 4.610 137,031 -0.11(-2.33%)
Dec 07, 2021 4.650 4.985 4.610 4.720 185,741 +0.23(+5.12%)
Dec 06, 2021 3.900 4.490 3.820 4.490 210,232 -0.10(-2.18%)
Dec 03, 2021 5.310 5.330 4.410 4.590 512,178 -0.60(-11.56%)
Dec 02, 2021 5.430 5.510 5.050 5.190 114,145 -0.13(-2.44%)
Dec 01, 2021 5.780 5.900 5.150 5.320 124,583 -0.13(-2.39%)
Nov 30, 2021 5.370 5.726 5.160 5.450 129,560 -0.01(-0.18%)
Nov 29, 2021 5.500 5.609 5.280 5.460 102,286 +0.15(+2.82%)
Nov 26, 2021 5.400 5.460 5.072 5.310 122,349 -0.15(-2.75%)
Nov 24, 2021 5.010 5.470 5.000 5.460 177,114 +0.26(+5.00%)
Nov 23, 2021 5.250 5.570 5.020 5.200 216,306 -0.10(-1.89%)
Nov 22, 2021 5.790 5.800 5.120 5.300 245,861 -0.30(-5.36%)
Nov 19, 2021 5.670 6.053 5.500 5.600 139,359 +0.02(+0.36%)
Nov 18, 2021 6.600 5.770 5.550 5.580 502,724 -1.00(-15.20%)
Nov 17, 2021 6.960 7.168 6.450 6.580 216,310 -0.37(-5.32%)
Nov 16, 2021 7.200 7.210 6.850 6.950 263,781 -0.59(-7.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.