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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 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 (%)
Dec 30, 2022 0.3400 0.4083 0.3100 0.3600 83,345 +0.00(+0.00%)
Dec 29, 2022 0.3500 0.4165 0.3500 0.3600 38,130 +0.01(+1.95%)
Dec 28, 2022 0.3610 0.4166 0.3529 0.3531 51,455 -0.03(-6.83%)
Dec 27, 2022 0.3985 0.4500 0.3610 0.3790 56,003 -0.02(-4.80%)
Dec 23, 2022 0.3948 0.4009 0.3800 0.3981 45,103 +0.00(+0.84%)
Dec 22, 2022 0.4370 0.4700 0.3834 0.3948 133,214 -0.03(-7.13%)
Dec 21, 2022 0.4400 0.4651 0.4250 0.4251 37,320 -0.00(-1.14%)
Dec 20, 2022 0.4200 0.4678 0.4200 0.4300 72,461 -0.04(-8.10%)
Dec 19, 2022 0.5000 0.5000 0.4420 0.4679 63,221 -0.05(-8.86%)
Dec 16, 2022 0.5200 0.5686 0.5000 0.5134 55,970 -0.01(-1.25%)
Dec 15, 2022 0.5000 0.5804 0.4892 0.5199 46,881 +0.02(+3.96%)
Dec 14, 2022 0.4888 0.5440 0.4888 0.5001 41,468 -0.01(-1.94%)
Dec 13, 2022 0.5100 0.5537 0.4996 0.5100 78,149 +0.03(+6.25%)
Dec 12, 2022 0.5360 0.5360 0.4800 0.4800 51,589 -0.04(-7.69%)
Dec 09, 2022 0.5100 0.5299 0.5000 0.5200 16,510 -0.01(-0.95%)
Dec 08, 2022 0.5200 0.5353 0.5035 0.5250 33,431 -0.01(-2.05%)
Dec 07, 2022 0.5600 0.5677 0.5304 0.5360 17,164 -0.01(-2.55%)
Dec 06, 2022 0.5507 0.5815 0.5500 0.5500 11,863 -0.02(-3.51%)
Dec 05, 2022 0.5681 0.5972 0.5500 0.5700 54,905 -0.02(-2.58%)
Dec 02, 2022 0.6120 0.6120 0.5704 0.5851 24,630 -0.01(-2.06%)
Dec 01, 2022 0.6051 0.6197 0.5701 0.5974 25,851 +0.01(+1.22%)
Nov 30, 2022 0.6200 0.6200 0.5800 0.5902 42,928 +0.01(+1.76%)
Nov 29, 2022 0.5900 0.6000 0.5500 0.5800 25,127 -0.00(-0.02%)
Nov 28, 2022 0.6301 0.6340 0.5701 0.5801 45,590 -0.05(-7.94%)
Nov 25, 2022 0.6000 0.6406 0.6000 0.6301 13,767 +0.03(+5.02%)
Nov 23, 2022 0.6583 0.6668 0.5894 0.6000 56,464 -0.03(-5.18%)
Nov 22, 2022 0.6630 0.6630 0.5900 0.6328 1,141,051 +0.04(+7.25%)
Nov 21, 2022 0.5800 0.6190 0.5500 0.5900 39,192 +0.01(+1.29%)
Nov 18, 2022 0.6200 0.6616 0.5740 0.5825 47,554 -0.06(-8.98%)
Nov 17, 2022 0.5779 0.6798 0.5672 0.6400 27,339 +0.03(+5.37%)
Nov 16, 2022 0.6700 0.6849 0.5972 0.6074 38,438 -0.08(-11.32%)
Nov 15, 2022 0.7223 0.7400 0.6781 0.6849 34,914 +0.01(+1.23%)
Nov 14, 2022 0.6876 0.7200 0.6600 0.6766 80,578 -0.03(-4.84%)
Nov 11, 2022 0.7319 0.7392 0.6510 0.7110 68,630 +0.00(+0.23%)
Nov 10, 2022 0.6600 0.7300 0.6567 0.7094 92,656 +0.11(+18.23%)
Nov 09, 2022 0.7200 0.7800 0.5501 0.6000 240,391 -0.15(-20.00%)
Nov 08, 2022 0.7800 0.8200 0.7000 0.7500 76,199 -0.09(-10.70%)
Nov 07, 2022 0.7698 0.8399 0.7698 0.8399 23,706 +0.07(+9.11%)
Nov 04, 2022 0.7178 0.7698 0.7178 0.7698 21,393 +0.05(+6.92%)
Nov 03, 2022 0.7565 0.7565 0.7000 0.7200 47,755 -0.00(-0.62%)
Nov 02, 2022 0.7340 0.7697 0.6919 0.7245 81,308 +0.03(+3.65%)
Nov 01, 2022 0.6970 0.7379 0.6600 0.6990 26,207 -0.03(-3.97%)
Oct 31, 2022 0.7800 0.7800 0.6655 0.7279 83,309 -0.02(-2.83%)
Oct 28, 2022 0.6800 0.7898 0.6700 0.7491 114,878 +0.08(+11.81%)
Oct 27, 2022 0.6600 0.6997 0.6102 0.6700 58,544 -0.02(-2.88%)
Oct 26, 2022 0.6668 0.7050 0.6500 0.6899 66,517 +0.03(+4.55%)
Oct 25, 2022 0.5464 0.6668 0.5464 0.6599 95,872 +0.06(+10.00%)
Oct 24, 2022 0.5300 0.5999 0.5300 0.5999 56,532 +0.07(+13.19%)
Oct 21, 2022 0.5200 0.5300 0.3987 0.5300 113,952 +0.00(+0.00%)
Oct 20, 2022 0.5876 0.6398 0.4687 0.5300 72,914 -0.07(-11.06%)
Oct 19, 2022 0.6100 0.6598 0.5635 0.5959 53,843 -0.02(-3.89%)
Oct 18, 2022 0.6346 0.6667 0.6110 0.6200 35,789 -0.05(-7.02%)
Oct 17, 2022 0.6600 0.7399 0.6200 0.6668 96,881 -0.04(-6.08%)
Oct 14, 2022 0.7200 0.7362 0.6489 0.7100 35,260 +0.00(+0.41%)
Oct 13, 2022 0.6600 0.7074 0.6500 0.7071 22,701 +0.01(+1.43%)
Oct 12, 2022 0.6900 0.6998 0.6541 0.6971 26,076 -0.01(-1.72%)
Oct 11, 2022 0.7200 0.7399 0.6476 0.7093 32,719 -0.03(-4.15%)
Oct 10, 2022 0.7400 0.7500 0.6900 0.7400 7,559 +0.01(+0.95%)
Oct 07, 2022 0.7342 0.7709 0.7129 0.7330 26,110 -0.04(-5.64%)
Oct 06, 2022 0.8276 0.8276 0.7110 0.7768 37,488 -0.03(-4.10%)
Oct 05, 2022 0.7501 0.8100 0.7400 0.8100 34,786 +0.01(+0.71%)
Oct 04, 2022 0.7900 0.8043 0.7413 0.8043 36,299 +0.01(+1.55%)
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.