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 )

1.450 +0.200 (+16.00%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 2, 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 (%)
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%)
May 02, 2022 2.530 2.595 2.320 2.555 77,295 -0.02(-0.97%)
Apr 29, 2022 2.620 2.740 2.500 2.580 41,312 -0.16(-5.84%)
Apr 28, 2022 2.580 2.750 2.540 2.740 34,705 +0.13(+4.98%)
Apr 27, 2022 2.540 2.680 2.495 2.610 162,870 +0.05(+1.95%)
Apr 26, 2022 2.650 2.741 2.460 2.560 136,785 -0.11(-4.12%)
Apr 25, 2022 2.700 2.775 2.570 2.670 40,457 -0.05(-1.84%)
Apr 22, 2022 2.930 3.230 2.600 2.720 60,491 -0.25(-8.42%)
Apr 21, 2022 3.210 3.240 2.880 2.970 65,420 -0.17(-5.41%)
Apr 20, 2022 3.240 3.250 3.080 3.140 19,355 +0.00(+0.00%)
Apr 19, 2022 3.000 3.240 3.000 3.140 26,677 +0.09(+2.95%)
Apr 18, 2022 3.010 3.120 2.900 3.050 37,233 +0.03(+0.99%)
Apr 14, 2022 3.280 3.385 3.020 3.020 55,425 -0.23(-7.08%)
Apr 13, 2022 3.110 3.415 3.100 3.250 97,829 +0.10(+3.17%)
Apr 12, 2022 3.150 3.360 3.100 3.150 49,457 +0.04(+1.29%)
Apr 11, 2022 3.270 3.381 3.070 3.110 97,101 -0.32(-9.33%)
Apr 08, 2022 3.550 3.680 3.400 3.430 48,775 -0.22(-6.03%)
Apr 07, 2022 3.670 3.750 3.400 3.650 83,928 -0.02(-0.54%)
Apr 06, 2022 3.890 3.890 3.560 3.670 116,774 -0.22(-5.66%)
Apr 05, 2022 3.750 3.920 3.640 3.890 102,901 +0.21(+5.71%)
Apr 04, 2022 3.460 3.740 3.411 3.680 137,096 +0.30(+8.88%)
Apr 01, 2022 3.300 3.550 3.204 3.380 39,715 +0.04(+1.20%)
Mar 31, 2022 3.770 3.770 3.310 3.340 108,721 -0.34(-9.24%)
Mar 30, 2022 3.670 3.800 3.350 3.680 138,910 -0.12(-3.16%)
Mar 29, 2022 4.000 4.000 3.630 3.800 131,044 -0.05(-1.30%)
Mar 28, 2022 3.650 3.940 3.540 3.850 191,611 +0.38(+10.95%)
Mar 25, 2022 3.500 3.700 3.270 3.470 55,404 -0.02(-0.57%)
Mar 24, 2022 3.110 3.560 3.090 3.490 103,144 +0.40(+12.94%)
Mar 23, 2022 3.010 3.250 2.830 3.090 134,574 -0.04(-1.28%)
Mar 22, 2022 2.900 3.220 2.850 3.130 129,570 +0.35(+12.59%)
Mar 21, 2022 2.750 3.050 2.750 2.780 146,210 -0.07(-2.46%)
Mar 18, 2022 2.660 3.043 2.630 2.850 118,736 +0.07(+2.52%)
Mar 17, 2022 2.750 2.805 2.610 2.780 47,694 +0.07(+2.58%)
Mar 16, 2022 2.720 2.750 2.500 2.710 72,483 +0.13(+4.95%)
Mar 15, 2022 2.500 2.827 2.448 2.582 21,975 +0.08(+3.29%)
Mar 14, 2022 2.580 2.620 2.420 2.500 107,867 -0.10(-3.85%)
Mar 11, 2022 2.770 2.800 2.600 2.600 58,522 -0.17(-6.31%)
Mar 10, 2022 2.860 2.943 2.650 2.775 76,703 -0.23(-7.81%)
Mar 09, 2022 2.750 3.060 2.750 3.010 72,849 +0.39(+14.89%)
Mar 08, 2022 2.700 2.830 2.620 2.620 45,775 -0.04(-1.50%)
Mar 07, 2022 3.170 3.200 2.660 2.660 110,028 -0.54(-16.88%)
Mar 04, 2022 3.700 3.720 3.020 3.200 343,522 -0.63(-16.45%)
Mar 03, 2022 3.920 3.920 3.650 3.830 235,592 +0.00(+0.00%)
Mar 02, 2022 3.800 3.990 3.740 3.830 142,899 +0.03(+0.79%)
Mar 01, 2022 3.690 3.890 3.530 3.800 361,212 +0.27(+7.65%)
Feb 28, 2022 3.100 3.530 3.100 3.530 147,346 +0.43(+13.87%)
Feb 25, 2022 2.990 3.210 3.011 3.100 53,172 +0.13(+4.38%)
Feb 24, 2022 2.650 3.020 2.530 2.970 90,977 +0.13(+4.58%)
Feb 23, 2022 3.020 3.215 2.840 2.840 75,602 -0.16(-5.33%)
Feb 22, 2022 3.050 3.140 3.000 3.000 105,799 -0.20(-6.25%)
Feb 18, 2022 3.200 0 -0.35(-9.86%)
Feb 17, 2022 3.830 3.830 3.440 3.550 100,500 -0.28(-7.31%)
Feb 16, 2022 3.980 3.980 3.710 3.830 40,425 -0.16(-4.01%)
Feb 15, 2022 3.850 4.050 3.850 3.990 49,824 +0.29(+7.84%)
Feb 14, 2022 3.900 4.135 3.540 3.700 59,844 -0.25(-6.33%)
Feb 11, 2022 4.150 4.220 3.670 3.950 77,834 -0.20(-4.82%)
Feb 10, 2022 4.200 4.442 4.040 4.150 95,899 -0.15(-3.49%)
Feb 09, 2022 4.400 4.400 4.200 4.300 76,333 +0.01(+0.23%)
Feb 08, 2022 4.270 4.400 4.060 4.290 85,196 +0.02(+0.47%)
Feb 07, 2022 4.350 4.650 4.220 4.270 202,327 -0.01(-0.23%)
Feb 04, 2022 3.880 4.320 3.750 4.280 143,620 +0.50(+13.23%)
Feb 03, 2022 3.850 3.690 3.780 49,531 -0.20(-5.03%)
Feb 02, 2022 4.310 4.310 3.750 3.980 146,389 -0.15(-3.63%)
Feb 01, 2022 3.850 4.290 3.700 4.130 543,895 +0.51(+14.09%)
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.