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 )

1.420 +0.010 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 17, 2024 1.450 1.470 1.400 1.420 24,247 +0.01(+0.69%)
May 16, 2024 1.490 1.490 1.377 1.410 46,221 -0.04(-2.74%)
May 15, 2024 1.290 1.450 1.290 1.450 38,272 +0.13(+9.85%)
May 14, 2024 1.530 1.530 1.320 1.320 24,710 -0.01(-0.75%)
May 13, 2024 1.350 1.504 1.295 1.330 20,747 -0.02(-1.48%)
May 10, 2024 1.460 1.510 1.271 1.350 59,523 -0.07(-4.93%)
May 09, 2024 1.480 1.510 1.377 1.420 19,200 -0.03(-2.07%)
May 08, 2024 1.410 1.590 1.400 1.450 53,343 -0.02(-1.36%)
May 07, 2024 1.520 1.522 1.440 1.470 39,652 -0.12(-7.55%)
May 06, 2024 1.620 1.690 1.480 1.590 63,995 +0.00(+0.00%)
May 03, 2024 1.520 1.730 1.502 1.590 111,519 +0.06(+3.92%)
May 02, 2024 1.360 1.580 1.258 1.530 140,976 +0.28(+22.40%)
May 01, 2024 1.240 1.310 1.161 1.250 66,551 +0.03(+2.46%)
Apr 30, 2024 1.340 1.400 1.200 1.220 51,400 -0.12(-8.96%)
Apr 29, 2024 1.380 1.410 1.310 1.340 21,847 -0.04(-2.90%)
Apr 26, 2024 1.360 1.420 1.330 1.380 45,760 +0.06(+4.55%)
Apr 25, 2024 1.300 1.413 1.260 1.320 47,320 -0.08(-5.71%)
Apr 24, 2024 1.410 1.440 1.320 1.400 25,921 +0.02(+1.45%)
Apr 23, 2024 1.360 1.460 1.360 1.380 73,415 -0.02(-1.43%)
Apr 22, 2024 1.260 1.430 1.230 1.400 66,022 +0.13(+10.24%)
Apr 19, 2024 1.260 1.340 1.220 1.270 52,630 -0.01(-0.78%)
Apr 18, 2024 1.220 1.310 1.170 1.280 51,729 +0.06(+4.92%)
Apr 17, 2024 1.160 1.230 1.120 1.220 22,922 +0.07(+6.09%)
Apr 16, 2024 1.190 1.240 1.120 1.150 60,638 -0.06(-4.96%)
Apr 15, 2024 1.210 1.340 1.200 1.210 58,066 -0.04(-3.20%)
Apr 12, 2024 1.340 1.340 1.206 1.250 157,213 -0.10(-7.41%)
Apr 11, 2024 1.360 1.380 1.345 1.350 59,478 -0.03(-2.17%)
Apr 10, 2024 1.400 1.420 1.350 1.380 34,807 -0.04(-2.82%)
Apr 09, 2024 1.370 1.440 1.350 1.420 74,577 +0.02(+1.43%)
Apr 08, 2024 1.480 1.480 1.370 1.400 29,975 -0.05(-3.45%)
Apr 05, 2024 1.460 1.500 1.320 1.450 62,948 -0.02(-1.36%)
Apr 04, 2024 1.500 1.620 1.462 1.470 84,247 -0.08(-5.16%)
Apr 03, 2024 1.350 1.690 1.350 1.550 125,681 +0.08(+5.44%)
Apr 02, 2024 1.480 1.480 1.380 1.470 78,333 +0.04(+2.80%)
Apr 01, 2024 1.520 1.520 1.410 1.430 57,097 -0.03(-2.05%)
Mar 28, 2024 1.390 1.460 1.350 1.460 209,080 +0.10(+7.35%)
Mar 27, 2024 1.380 1.400 1.340 1.360 71,559 -0.04(-2.86%)
Mar 26, 2024 1.360 1.440 1.350 1.400 72,141 +0.04(+2.94%)
Mar 25, 2024 1.320 1.440 1.245 1.360 77,133 -0.01(-0.73%)
Mar 22, 2024 1.400 1.400 1.323 1.370 40,547 -0.03(-2.14%)
Mar 21, 2024 1.490 1.510 1.360 1.400 72,617 -0.09(-6.04%)
Mar 20, 2024 1.380 1.530 1.380 1.490 87,562 +0.06(+4.20%)
Mar 19, 2024 1.360 1.440 1.250 1.430 51,611 +0.03(+2.14%)
Mar 18, 2024 1.300 1.400 1.280 1.400 72,771 +0.05(+3.70%)
Mar 15, 2024 1.300 1.410 1.150 1.350 138,298 +0.07(+5.47%)
Mar 14, 2024 1.410 1.410 1.260 1.280 97,818 -0.13(-9.22%)
Mar 13, 2024 1.380 1.500 1.290 1.410 138,048 +0.03(+2.17%)
Mar 12, 2024 1.400 1.467 1.360 1.380 140,062 -0.05(-3.50%)
Mar 11, 2024 1.560 1.600 1.390 1.430 212,829 -0.11(-7.14%)
Mar 08, 2024 1.600 1.690 1.480 1.540 198,943 -0.04(-2.53%)
Mar 07, 2024 1.520 1.600 1.460 1.580 131,414 +0.05(+3.27%)
Mar 06, 2024 1.450 1.590 1.440 1.530 81,524 +0.07(+4.79%)
Mar 05, 2024 1.580 1.600 1.390 1.460 210,154 -0.13(-8.18%)
Mar 04, 2024 1.810 1.810 1.510 1.590 238,257 -0.10(-5.92%)
Mar 01, 2024 1.730 1.730 1.550 1.690 128,258 +0.06(+3.68%)
Feb 29, 2024 1.760 1.800 1.550 1.630 255,901 -0.11(-6.32%)
Feb 28, 2024 1.920 1.980 1.690 1.740 291,370 -0.13(-6.95%)
Feb 27, 2024 1.900 2.020 1.840 1.870 116,871 -0.02(-1.06%)
Feb 26, 2024 1.680 1.900 1.661 1.890 212,419 +0.26(+15.95%)
Feb 23, 2024 1.670 1.750 1.620 1.630 62,414 -0.08(-4.68%)
Feb 22, 2024 1.800 1.810 1.700 1.710 97,066 -0.08(-4.47%)
Feb 21, 2024 1.800 1.800 1.710 1.790 66,245 -0.02(-1.10%)
Feb 20, 2024 1.900 1.900 1.761 1.810 107,417 -0.11(-5.73%)
Feb 16, 2024 1.910 2.050 1.790 1.920 300,657 -0.04(-2.04%)
Feb 15, 2024 2.090 2.090 1.870 1.960 151,382 -0.09(-4.39%)
Feb 14, 2024 1.920 2.100 1.920 2.050 125,155 +0.17(+9.04%)
Feb 13, 2024 1.960 1.980 1.824 1.880 101,690 -0.17(-8.29%)
Feb 12, 2024 2.110 2.240 1.970 2.050 371,003 -0.06(-2.84%)
Feb 09, 2024 2.050 2.110 1.950 2.110 175,541 +0.11(+5.50%)
Feb 08, 2024 1.750 2.000 1.750 2.000 177,130 +0.22(+12.36%)
Feb 07, 2024 1.730 1.810 1.580 1.780 215,740 +0.01(+0.56%)
Feb 06, 2024 1.720 1.800 1.650 1.770 71,026 +0.01(+0.57%)
Feb 05, 2024 1.720 1.774 1.647 1.760 50,175 +0.03(+1.73%)
Feb 02, 2024 1.800 1.850 1.690 1.730 115,974 -0.02(-1.14%)
Feb 01, 2024 1.710 1.860 1.710 1.750 57,358 -0.02(-1.13%)
Jan 31, 2024 1.750 1.880 1.680 1.770 67,637 -0.06(-3.28%)
Jan 30, 2024 1.930 1.940 1.760 1.830 132,519 -0.09(-4.69%)
Jan 29, 2024 1.840 1.920 1.750 1.920 201,511 +0.13(+7.26%)
Jan 26, 2024 1.450 1.800 1.450 1.790 194,939 +0.37(+26.06%)
Jan 25, 2024 1.370 1.483 1.370 1.420 47,736 +0.01(+0.71%)
Jan 24, 2024 1.430 1.590 1.370 1.410 119,152 +0.00(+0.00%)
Jan 23, 2024 1.440 1.480 1.380 1.410 95,520 -0.03(-2.08%)
Jan 22, 2024 1.360 1.530 1.360 1.440 113,524 +0.03(+2.13%)
Jan 19, 2024 1.450 1.500 1.275 1.410 181,265 +0.01(+0.71%)
Jan 18, 2024 1.520 1.590 1.400 1.400 190,106 -0.12(-7.89%)
Jan 17, 2024 1.500 1.540 1.460 1.520 121,534 +0.02(+1.33%)
Jan 16, 2024 1.650 1.650 1.450 1.500 215,658 -0.06(-3.85%)
Jan 12, 2024 1.760 1.761 1.550 1.560 264,700 -0.20(-11.36%)
Jan 11, 2024 1.950 1.990 1.740 1.760 421,954 -0.07(-3.83%)
Jan 10, 2024 2.040 2.040 1.790 1.830 619,566 -0.12(-6.15%)
Jan 09, 2024 2.080 2.140 1.915 1.950 234,123 -0.05(-2.50%)
Jan 08, 2024 1.970 2.080 1.900 2.000 421,193 +0.07(+3.63%)
Jan 05, 2024 2.230 2.230 1.920 1.930 232,682 -0.28(-12.67%)
Jan 04, 2024 2.280 2.400 2.180 2.210 224,762 +0.01(+0.45%)
Jan 03, 2024 2.170 2.290 2.000 2.200 343,970 -0.11(-4.76%)
Jan 02, 2024 2.480 2.490 2.206 2.310 645,957 +0.02(+0.87%)
Dec 29, 2023 2.200 2.440 2.200 2.290 951,482 +0.11(+5.05%)
Dec 28, 2023 2.410 2.440 2.160 2.180 811,993 -0.32(-12.80%)
Dec 27, 2023 2.130 2.540 2.060 2.500 1,639,766 +0.41(+19.62%)
Dec 26, 2023 1.910 2.220 1.820 2.090 1,203,220 +0.28(+15.47%)
Dec 22, 2023 1.640 1.817 1.640 1.810 559,921 +0.18(+11.04%)
Dec 21, 2023 1.700 1.730 1.540 1.630 207,143 +0.02(+1.24%)
Dec 20, 2023 1.650 1.700 1.550 1.610 277,898 +0.00(+0.00%)
Dec 19, 2023 1.550 1.690 1.531 1.610 264,183 +0.09(+5.92%)
Dec 18, 2023 1.410 1.535 1.382 1.520 189,361 +0.10(+7.04%)
Dec 15, 2023 1.390 1.470 1.290 1.420 208,252 +0.03(+2.16%)
Dec 14, 2023 1.190 1.390 1.080 1.390 368,975 +0.22(+18.80%)
Dec 13, 2023 1.220 1.286 1.069 1.170 716,609 -0.05(-4.10%)
Dec 12, 2023 1.345 1.345 1.190 1.220 179,053 -0.04(-3.17%)
Dec 11, 2023 1.410 1.440 1.230 1.260 175,198 -0.22(-14.86%)
Dec 08, 2023 1.500 1.561 1.400 1.480 258,413 -0.01(-0.67%)
Dec 07, 2023 1.480 1.510 1.420 1.490 103,979 +0.01(+0.68%)
Dec 06, 2023 1.650 1.650 1.430 1.480 269,586 -0.14(-8.64%)
Dec 05, 2023 1.740 1.760 1.496 1.620 332,848 -0.11(-6.36%)
Dec 04, 2023 1.670 1.740 1.650 1.730 148,805 +0.11(+6.79%)
Dec 01, 2023 1.430 1.670 1.370 1.620 141,695 +0.19(+13.29%)
Nov 30, 2023 1.530 1.530 1.410 1.430 81,635 -0.08(-5.30%)
Nov 29, 2023 1.550 1.570 1.390 1.510 114,024 -0.01(-0.66%)
Nov 28, 2023 1.390 1.560 1.350 1.520 135,906 +0.11(+7.80%)
Nov 27, 2023 1.300 1.418 1.270 1.410 77,547 +0.04(+2.92%)
Nov 24, 2023 1.320 1.370 1.260 1.370 78,244 +0.05(+3.79%)
Nov 22, 2023 1.280 1.320 1.180 1.320 38,013 +0.00(+0.00%)
Nov 21, 2023 1.310 1.320 1.230 1.320 53,842 -0.02(-1.49%)
Nov 20, 2023 1.270 1.390 1.270 1.340 46,090 +0.04(+3.08%)
Nov 17, 2023 1.240 1.300 1.200 1.300 18,744 +0.03(+2.36%)
Nov 16, 2023 1.250 1.296 1.180 1.270 67,493 -0.01(-0.78%)
Nov 15, 2023 1.180 1.280 1.140 1.280 47,042 +0.10(+8.47%)
Nov 14, 2023 1.210 1.309 1.130 1.180 38,553 -0.12(-9.23%)
Nov 13, 2023 1.240 1.300 1.192 1.300 69,835 +0.00(+0.00%)
Nov 10, 2023 1.340 1.340 1.150 1.300 176,005 -0.03(-2.26%)
Nov 09, 2023 1.320 1.420 1.265 1.330 93,332 +0.04(+3.10%)
Nov 08, 2023 1.380 1.380 1.250 1.290 35,110 -0.05(-3.73%)
Nov 07, 2023 1.230 1.360 1.230 1.340 40,473 +0.06(+4.69%)
Nov 06, 2023 1.330 1.420 1.220 1.280 31,220 -0.08(-5.88%)
Nov 03, 2023 1.350 1.430 1.300 1.360 81,229 +0.02(+1.49%)
Nov 02, 2023 1.280 1.390 1.260 1.340 80,435 +0.04(+3.08%)
Nov 01, 2023 1.260 1.320 1.260 1.300 22,339 +0.04(+3.17%)
Oct 31, 2023 1.250 1.350 1.210 1.260 37,288 -0.02(-1.56%)
Oct 30, 2023 1.220 1.360 1.210 1.280 37,096 +0.03(+2.40%)
Oct 27, 2023 1.280 1.340 1.190 1.250 54,163 -0.04(-3.10%)
Oct 26, 2023 1.280 1.369 1.200 1.290 90,321 -0.13(-9.15%)
Oct 25, 2023 1.470 1.490 1.350 1.420 127,621 -0.05(-3.40%)
Oct 24, 2023 1.420 1.680 1.180 1.470 594,074 +0.21(+16.67%)
Oct 23, 2023 1.110 1.320 1.110 1.260 134,654 +0.12(+10.53%)
Oct 20, 2023 1.030 1.195 0.9900 1.140 141,118 +0.09(+8.57%)
Oct 19, 2023 1.030 1.050 0.9900 1.050 30,082 +0.02(+1.94%)
Oct 18, 2023 1.030 1.030 0.9600 1.030 22,002 -0.02(-1.90%)
Oct 17, 2023 1.030 1.080 1.010 1.050 31,125 -0.03(-2.78%)
Oct 16, 2023 1.030 1.088 1.040 1.080 75,807 +0.05(+4.85%)
Oct 13, 2023 0.9700 1.030 0.9700 1.030 11,447 +0.03(+3.00%)
Oct 12, 2023 1.030 1.060 0.9500 1.000 26,442 -0.07(-6.54%)
Oct 11, 2023 1.090 1.090 0.9789 1.070 51,786 -0.02(-1.83%)
Oct 10, 2023 1.040 1.129 1.030 1.090 47,491 +0.02(+1.87%)
Oct 09, 2023 1.060 1.080 0.9901 1.070 40,428 +0.01(+0.94%)
Oct 06, 2023 1.000 1.090 0.9800 1.060 57,119 +0.03(+2.91%)
Oct 05, 2023 1.020 1.030 0.9800 1.030 14,659 -0.01(-0.96%)
Oct 04, 2023 1.020 1.049 0.9419 1.040 20,509 +0.01(+0.97%)
Oct 03, 2023 1.100 1.100 0.9900 1.030 50,949 -0.10(-8.85%)
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.