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 )

1.294 +0.014 (+1.05%)
Streaming Delayed Price Updated: 12:13 PM EDT, Apr 19, 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 (%)
Jul 29, 2022 1.240 1.350 1.240 1.270 25,311 +0.00(+0.00%)
Jul 28, 2022 1.315 1.380 1.250 1.270 24,511 -0.04(-3.05%)
Jul 27, 2022 1.230 1.330 1.180 1.310 15,373 +0.13(+11.02%)
Jul 26, 2022 1.110 1.230 1.100 1.180 28,359 +0.02(+1.72%)
Jul 25, 2022 1.330 1.330 1.160 1.160 21,412 -0.07(-5.69%)
Jul 22, 2022 1.340 1.350 1.190 1.230 65,699 -0.04(-3.15%)
Jul 21, 2022 1.220 1.370 1.160 1.270 80,521 -0.04(-3.05%)
Jul 20, 2022 1.480 1.499 1.300 1.310 55,337 +0.02(+1.55%)
Jul 19, 2022 1.270 1.320 1.220 1.290 56,144 +0.08(+6.61%)
Jul 18, 2022 1.150 1.310 1.120 1.210 53,551 +0.09(+8.04%)
Jul 15, 2022 1.110 1.300 1.060 1.120 47,218 +0.01(+0.90%)
Jul 14, 2022 1.120 1.195 1.030 1.110 21,459 +0.01(+0.92%)
Jul 13, 2022 1.050 1.120 1.040 1.100 63,469 +0.01(+0.91%)
Jul 12, 2022 1.040 1.125 1.040 1.090 26,972 +0.01(+1.37%)
Jul 11, 2022 1.120 1.162 1.050 1.075 28,570 -0.10(-8.87%)
Jul 08, 2022 1.200 1.280 1.130 1.180 185,845 -0.03(-2.48%)
Jul 07, 2022 1.050 1.250 1.020 1.210 86,864 +0.15(+14.42%)
Jul 06, 2022 1.000 1.140 0.9100 1.058 82,691 +0.01(+0.71%)
Jul 05, 2022 1.160 1.160 0.9067 1.050 108,617 +0.02(+1.94%)
Jul 01, 2022 1.100 1.100 1.020 1.030 62,123 +0.01(+0.98%)
Jun 30, 2022 1.070 1.174 0.9560 1.020 60,181 -0.11(-9.73%)
Jun 29, 2022 1.120 1.190 1.050 1.130 54,810 -0.03(-2.59%)
Jun 28, 2022 1.280 1.295 1.100 1.160 104,023 -0.02(-1.69%)
Jun 27, 2022 1.300 1.400 1.100 1.180 52,285 -0.08(-6.35%)
Jun 24, 2022 1.230 1.370 1.220 1.260 48,441 +0.05(+4.13%)
Jun 23, 2022 1.210 1.210 1.150 1.210 21,320 +0.05(+4.31%)
Jun 22, 2022 1.250 1.250 1.160 1.160 49,541 -0.05(-4.13%)
Jun 21, 2022 1.240 1.250 1.150 1.210 55,521 +0.11(+10.00%)
Jun 17, 2022 1.100 1.240 1.100 1.100 71,681 +0.00(+0.00%)
Jun 16, 2022 1.300 1.300 1.100 1.100 84,641 -0.15(-12.00%)
Jun 15, 2022 1.210 1.300 1.210 1.250 47,476 +0.02(+1.63%)
Jun 14, 2022 1.210 1.315 1.200 1.230 90,435 -0.04(-3.15%)
Jun 13, 2022 1.500 1.546 1.243 1.270 224,417 -0.38(-23.03%)
Jun 10, 2022 1.600 1.687 1.570 1.650 14,152 +0.03(+1.85%)
Jun 09, 2022 1.690 1.770 1.580 1.620 24,279 -0.14(-7.95%)
Jun 08, 2022 1.850 1.850 1.700 1.760 13,890 -0.09(-4.86%)
Jun 07, 2022 1.870 1.910 1.800 1.850 17,096 -0.02(-1.07%)
Jun 06, 2022 1.960 2.000 1.817 1.870 26,144 +0.08(+4.47%)
Jun 03, 2022 1.790 1.860 1.710 1.790 16,962 +0.00(+0.00%)
Jun 02, 2022 1.800 1.890 1.680 1.790 37,489 -0.09(-4.79%)
Jun 01, 2022 2.170 2.270 1.800 1.880 73,596 -0.10(-5.05%)
May 31, 2022 2.100 2.207 1.821 1.980 35,586 +0.16(+8.79%)
May 27, 2022 1.710 1.920 1.580 1.820 35,273 +0.23(+14.47%)
May 26, 2022 1.520 1.660 1.510 1.590 40,967 +0.03(+1.92%)
May 25, 2022 1.480 1.630 1.480 1.560 44,816 +0.08(+5.41%)
May 24, 2022 1.400 1.500 1.280 1.480 63,310 +0.05(+3.50%)
May 23, 2022 1.400 1.680 1.400 1.430 24,370 +0.02(+1.42%)
May 20, 2022 1.510 1.550 1.312 1.410 55,012 -0.11(-7.24%)
May 19, 2022 1.430 1.610 1.400 1.520 49,270 +0.05(+3.40%)
May 18, 2022 1.480 1.550 1.300 1.470 45,888 -0.01(-0.68%)
May 17, 2022 1.360 1.565 1.360 1.480 88,241 +0.13(+9.63%)
May 16, 2022 1.380 1.472 1.330 1.350 41,563 -0.05(-3.57%)
May 13, 2022 1.600 1.800 1.400 1.400 135,162 -0.03(-2.10%)
May 12, 2022 1.420 1.480 1.230 1.430 130,178 -0.05(-3.38%)
May 11, 2022 1.550 1.753 1.450 1.480 58,639 -0.08(-5.13%)
May 10, 2022 1.840 1.920 1.523 1.560 58,512 -0.11(-6.59%)
May 09, 2022 2.150 2.190 1.638 1.670 182,674 -0.57(-25.45%)
May 06, 2022 2.500 2.500 2.150 2.240 82,663 -0.07(-3.03%)
May 05, 2022 2.620 2.620 2.200 2.310 122,098 -0.24(-9.41%)
May 04, 2022 2.500 2.630 2.123 2.550 149,507 +0.13(+5.37%)
May 03, 2022 2.620 2.620 2.390 2.420 82,861 -0.14(-5.28%)
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.