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 )

1.330 +0.010 (+0.77%)
Streaming Delayed Price Updated: 9:47 AM EDT, Apr 26, 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 (%)
Jun 30, 2023 1.860 1.895 1.750 1.800 48,550 -0.06(-3.23%)
Jun 29, 2023 1.740 1.890 1.680 1.860 227,204 +0.14(+8.14%)
Jun 28, 2023 1.690 1.730 1.655 1.720 30,430 -0.03(-1.71%)
Jun 27, 2023 1.680 1.750 1.650 1.750 31,526 +0.07(+4.17%)
Jun 26, 2023 1.700 1.750 1.600 1.680 43,832 -0.05(-2.89%)
Jun 23, 2023 1.660 1.780 1.580 1.730 105,190 +0.03(+1.76%)
Jun 22, 2023 1.780 1.780 1.657 1.700 55,731 -0.08(-4.49%)
Jun 21, 2023 1.700 1.790 1.630 1.780 95,276 +0.13(+7.88%)
Jun 20, 2023 1.500 1.650 1.490 1.650 114,477 +0.17(+11.49%)
Jun 16, 2023 1.380 1.520 1.380 1.480 71,295 +0.08(+5.71%)
Jun 15, 2023 1.380 1.450 1.370 1.400 53,639 -0.06(-4.11%)
Jun 14, 2023 1.410 1.490 1.400 1.460 28,701 +0.06(+4.29%)
Jun 13, 2023 1.500 1.500 1.380 1.400 58,422 -0.09(-6.04%)
Jun 12, 2023 1.480 1.500 1.420 1.490 58,257 +0.02(+1.36%)
Jun 09, 2023 1.486 1.500 1.438 1.470 9,967 +0.01(+0.68%)
Jun 08, 2023 1.460 1.500 1.420 1.460 10,101 +0.00(+0.00%)
Jun 07, 2023 1.440 1.510 1.440 1.460 30,892 +0.01(+0.69%)
Jun 06, 2023 1.400 1.500 1.400 1.450 28,639 +0.01(+0.69%)
Jun 05, 2023 1.430 1.480 1.400 1.440 43,847 -0.03(-1.71%)
Jun 02, 2023 1.460 1.550 1.410 1.465 61,740 -0.05(-3.62%)
Jun 01, 2023 1.480 1.560 1.430 1.520 20,059 +0.01(+0.66%)
May 31, 2023 1.490 1.530 1.420 1.510 45,337 -0.01(-0.66%)
May 30, 2023 1.520 1.700 1.460 1.520 67,082 +0.00(+0.00%)
May 26, 2023 1.520 1.576 1.280 1.520 167,791 -0.06(-3.80%)
May 25, 2023 1.520 1.580 1.430 1.580 38,312 +0.01(+0.64%)
May 24, 2023 1.570 1.613 1.500 1.570 14,823 -0.06(-3.68%)
May 23, 2023 1.620 1.650 1.572 1.630 23,439 -0.03(-1.81%)
May 22, 2023 1.630 1.722 1.540 1.660 24,637 +0.03(+1.84%)
May 19, 2023 1.560 1.680 1.520 1.630 40,753 +0.05(+3.16%)
May 18, 2023 1.600 1.740 1.480 1.580 153,470 +0.05(+3.27%)
May 17, 2023 1.440 1.590 1.440 1.530 100,938 +0.04(+2.68%)
May 16, 2023 1.520 1.520 1.450 1.490 47,581 -0.03(-1.97%)
May 15, 2023 1.550 1.575 1.450 1.520 82,433 +0.02(+1.33%)
May 12, 2023 1.660 1.660 1.490 1.500 65,993 -0.11(-6.83%)
May 11, 2023 1.700 1.700 1.500 1.610 72,866 -0.08(-4.73%)
May 10, 2023 1.670 1.780 1.633 1.690 49,788 +0.03(+1.81%)
May 09, 2023 1.657 1.700 1.620 1.660 59,316 +0.04(+2.47%)
May 08, 2023 1.720 1.740 1.610 1.620 35,865 -0.11(-6.36%)
May 05, 2023 1.650 1.740 1.570 1.730 33,930 +0.08(+4.85%)
May 04, 2023 1.580 1.708 1.540 1.650 26,769 -0.01(-0.60%)
May 03, 2023 1.660 1.700 1.560 1.660 44,403 -0.03(-1.78%)
May 02, 2023 1.540 1.708 1.536 1.690 38,946 +0.17(+11.18%)
May 01, 2023 1.680 1.734 1.520 1.520 88,015 -0.20(-11.63%)
Apr 28, 2023 1.660 1.720 1.650 1.720 40,009 +0.00(+0.00%)
Apr 27, 2023 1.600 1.720 1.600 1.720 51,196 +0.07(+4.24%)
Apr 26, 2023 1.670 1.760 1.640 1.650 73,268 +0.08(+5.10%)
Apr 25, 2023 1.620 1.680 1.570 1.570 48,294 -0.08(-4.85%)
Apr 24, 2023 1.630 1.675 1.550 1.650 35,008 +0.05(+3.12%)
Apr 21, 2023 1.770 1.790 1.560 1.600 98,706 -0.15(-8.57%)
Apr 20, 2023 1.800 1.880 1.720 1.750 70,674 -0.11(-5.91%)
Apr 19, 2023 2.050 2.060 1.850 1.860 145,911 -0.22(-10.58%)
Apr 18, 2023 1.910 2.080 1.910 2.080 209,487 +0.17(+8.90%)
Apr 17, 2023 1.880 1.910 1.798 1.910 105,555 +0.01(+0.53%)
Apr 14, 2023 1.870 1.970 1.760 1.900 274,261 +0.05(+2.70%)
Apr 13, 2023 1.640 1.890 1.615 1.850 265,721 +0.20(+12.12%)
Apr 12, 2023 1.730 1.750 1.606 1.650 96,798 -0.08(-4.62%)
Apr 11, 2023 1.650 1.790 1.575 1.730 352,302 +0.10(+6.13%)
Apr 10, 2023 1.550 1.650 1.470 1.630 152,428 +0.06(+3.82%)
Apr 06, 2023 1.480 1.590 1.410 1.570 88,703 +0.08(+5.37%)
Apr 05, 2023 1.480 1.510 1.400 1.490 44,658 -0.02(-1.32%)
Apr 04, 2023 1.580 1.580 1.470 1.510 69,590 -0.01(-0.66%)
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.