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: 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 (%)
Sep 30, 2022 0.6700 0.7177 0.6610 0.7150 23,343 +0.02(+3.17%)
Sep 29, 2022 0.7200 0.7591 0.6600 0.6930 49,214 -0.07(-9.34%)
Sep 28, 2022 0.7200 0.7719 0.6610 0.7644 38,221 +0.06(+9.20%)
Sep 27, 2022 0.7224 0.7224 0.6501 0.7000 30,561 -0.02(-3.10%)
Sep 26, 2022 0.6800 0.7600 0.6489 0.7224 73,460 +0.00(+0.33%)
Sep 23, 2022 0.7134 0.7435 0.6717 0.7200 30,713 -0.05(-5.88%)
Sep 22, 2022 0.7529 0.8037 0.7529 0.7650 27,784 -0.03(-3.47%)
Sep 21, 2022 0.8989 0.8989 0.7700 0.7925 50,437 -0.02(-2.49%)
Sep 20, 2022 0.8148 0.8452 0.7810 0.8127 37,786 -0.04(-4.39%)
Sep 19, 2022 0.8100 0.8500 0.7990 0.8500 13,088 +0.00(+0.00%)
Sep 16, 2022 0.8800 0.8900 0.8000 0.8500 50,978 -0.05(-5.56%)
Sep 15, 2022 0.8800 0.9000 0.8300 0.9000 71,677 +0.03(+3.26%)
Sep 14, 2022 0.8279 0.8716 0.7650 0.8716 16,169 +0.04(+4.22%)
Sep 13, 2022 0.8300 0.8404 0.8092 0.8363 47,000 -0.08(-9.10%)
Sep 12, 2022 0.9800 0.9900 0.8300 0.9200 57,373 +0.10(+12.21%)
Sep 09, 2022 0.7900 0.8400 0.7877 0.8199 95,619 +0.06(+7.88%)
Sep 08, 2022 0.7704 0.7704 0.6743 0.7600 110,668 +0.01(+0.66%)
Sep 07, 2022 0.6928 0.7704 0.6900 0.7550 77,550 +0.05(+7.84%)
Sep 06, 2022 0.7000 0.7458 0.6500 0.7001 92,986 +0.03(+4.48%)
Sep 02, 2022 0.8590 0.8590 0.6100 0.6701 171,564 -0.09(-11.74%)
Sep 01, 2022 0.9317 0.9317 0.7504 0.7592 128,522 -0.11(-12.75%)
Aug 31, 2022 0.9300 0.9545 0.8701 0.8701 40,745 -0.07(-7.03%)
Aug 30, 2022 0.9500 0.9800 0.8550 0.9359 75,643 -0.01(-1.48%)
Aug 29, 2022 0.9799 0.9799 0.8700 0.9500 134,717 -0.02(-2.06%)
Aug 26, 2022 1.030 1.035 0.9500 0.9700 68,289 -0.06(-5.83%)
Aug 25, 2022 1.100 1.140 0.9900 1.030 98,139 -0.06(-5.50%)
Aug 24, 2022 1.000 1.130 0.9500 1.090 55,381 +0.12(+12.82%)
Aug 23, 2022 1.030 1.088 0.9661 0.9661 45,871 -0.06(-6.20%)
Aug 22, 2022 1.050 1.060 0.9800 1.030 64,822 -0.03(-2.83%)
Aug 19, 2022 1.140 1.143 1.050 1.060 73,490 -0.12(-10.17%)
Aug 18, 2022 1.270 1.270 1.130 1.180 62,228 -0.09(-7.09%)
Aug 17, 2022 1.280 1.330 1.200 1.270 39,234 -0.06(-4.51%)
Aug 16, 2022 1.380 1.480 1.280 1.330 60,288 -0.07(-5.00%)
Aug 15, 2022 1.360 1.540 1.331 1.400 178,005 -0.04(-2.78%)
Aug 12, 2022 1.590 1.590 1.340 1.440 69,296 +0.02(+1.41%)
Aug 11, 2022 1.410 1.540 1.400 1.420 86,059 +0.05(+3.65%)
Aug 10, 2022 1.330 1.414 1.330 1.370 67,101 +0.04(+3.01%)
Aug 09, 2022 1.400 1.460 1.270 1.330 21,163 +0.00(+0.00%)
Aug 08, 2022 1.280 1.400 1.240 1.330 40,834 +0.09(+7.61%)
Aug 05, 2022 1.270 1.270 1.150 1.236 29,096 -0.05(-4.19%)
Aug 04, 2022 1.310 1.370 1.250 1.290 22,311 -0.03(-2.27%)
Aug 03, 2022 1.350 1.360 1.260 1.320 46,175 +0.06(+4.76%)
Aug 02, 2022 1.290 1.300 1.220 1.260 24,129 -0.02(-1.35%)
Aug 01, 2022 1.280 1.350 1.250 1.277 19,197 +0.01(+0.57%)
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%)
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.