Skip to main content

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

0.5851 -0.0123 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.