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 UNCHANGED
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 (%)
Sep 29, 2023 1.090 1.090 1.000 1.060 29,652 +0.02(+1.92%)
Sep 28, 2023 0.9600 1.110 0.8978 1.040 44,652 +0.10(+10.64%)
Sep 27, 2023 0.9000 0.9900 0.8700 0.9400 62,318 +0.05(+5.23%)
Sep 26, 2023 0.8600 0.8999 0.8255 0.8933 17,778 +0.00(+0.48%)
Sep 25, 2023 0.8518 0.8999 0.8210 0.8890 60,749 -0.00(-0.11%)
Sep 22, 2023 0.9500 0.9670 0.8500 0.8900 92,501 -0.07(-7.29%)
Sep 21, 2023 0.9400 1.030 0.9150 0.9600 43,899 -0.08(-7.69%)
Sep 20, 2023 1.030 1.048 1.000 1.040 8,651 -0.03(-2.80%)
Sep 19, 2023 1.050 1.085 0.9992 1.070 69,232 +0.00(+0.00%)
Sep 18, 2023 1.030 1.150 0.9869 1.070 63,359 +0.04(+3.88%)
Sep 15, 2023 1.040 1.040 0.9680 1.030 20,539 +0.00(+0.00%)
Sep 14, 2023 0.9900 1.030 0.9600 1.030 48,959 +0.07(+7.29%)
Sep 13, 2023 0.9700 0.9732 0.9200 0.9600 17,003 +0.02(+2.13%)
Sep 12, 2023 0.9200 0.9699 0.9100 0.9400 91,094 -0.04(-4.08%)
Sep 11, 2023 1.030 1.040 0.9200 0.9800 156,110 -0.02(-2.00%)
Sep 08, 2023 1.010 1.040 0.9700 1.000 44,965 -0.03(-2.91%)
Sep 07, 2023 1.010 1.040 0.9541 1.030 60,656 +0.03(+3.00%)
Sep 06, 2023 1.020 1.120 0.9900 1.000 95,074 -0.04(-3.85%)
Sep 05, 2023 1.080 1.090 1.000 1.040 90,845 -0.03(-2.80%)
Sep 01, 2023 1.040 1.090 0.9900 1.070 88,034 +0.01(+0.94%)
Aug 31, 2023 0.9800 1.060 0.9700 1.060 66,778 +0.07(+7.07%)
Aug 30, 2023 1.000 1.030 0.9750 0.9900 195,900 +0.04(+4.21%)
Aug 29, 2023 0.9300 1.059 0.9217 0.9500 583,916 +0.00(+0.00%)
Aug 28, 2023 1.000 1.030 0.9372 0.9500 108,560 -0.03(-3.06%)
Aug 25, 2023 1.130 1.130 0.9038 0.9800 407,677 -0.12(-10.91%)
Aug 24, 2023 1.160 1.270 1.030 1.100 155,333 -0.08(-6.78%)
Aug 23, 2023 1.170 1.230 1.080 1.180 183,188 +0.00(+0.00%)
Aug 22, 2023 1.230 1.230 1.153 1.180 50,536 -0.06(-4.84%)
Aug 21, 2023 1.340 1.390 1.200 1.240 124,828 -0.10(-7.46%)
Aug 18, 2023 1.430 1.430 1.260 1.340 159,182 -0.14(-9.46%)
Aug 17, 2023 1.480 1.500 1.400 1.480 76,136 +0.01(+0.68%)
Aug 16, 2023 1.520 1.560 1.400 1.470 70,409 -0.09(-5.77%)
Aug 15, 2023 1.700 1.710 1.550 1.560 47,820 -0.08(-4.88%)
Aug 14, 2023 1.630 1.660 1.520 1.640 35,725 +0.04(+2.50%)
Aug 11, 2023 1.520 1.690 1.520 1.600 61,020 +0.08(+5.26%)
Aug 10, 2023 1.680 1.680 1.485 1.520 49,990 -0.04(-2.56%)
Aug 09, 2023 1.680 1.720 1.481 1.560 108,024 -0.07(-4.29%)
Aug 08, 2023 1.550 1.778 1.520 1.630 124,762 +0.04(+2.84%)
Aug 07, 2023 1.740 1.748 1.560 1.585 82,920 -0.11(-6.76%)
Aug 04, 2023 1.750 1.804 1.700 1.700 47,254 -0.07(-3.95%)
Aug 03, 2023 1.810 1.810 1.720 1.770 20,543 -0.03(-1.67%)
Aug 02, 2023 1.860 1.860 1.720 1.800 77,044 -0.06(-3.23%)
Aug 01, 2023 1.900 1.900 1.760 1.860 86,400 -0.05(-2.62%)
Jul 31, 2023 1.880 1.980 1.850 1.910 34,611 -0.01(-0.52%)
Jul 28, 2023 1.870 1.940 1.870 1.920 74,119 +0.02(+1.05%)
Jul 27, 2023 2.090 2.090 1.835 1.900 46,836 -0.11(-5.47%)
Jul 26, 2023 1.960 2.059 1.810 2.010 65,350 +0.02(+1.01%)
Jul 25, 2023 1.940 2.090 1.940 1.990 50,744 +0.04(+2.05%)
Jul 24, 2023 1.950 1.964 1.880 1.950 46,834 +0.01(+0.52%)
Jul 21, 2023 2.050 2.101 1.800 1.940 208,171 -0.14(-6.51%)
Jul 20, 2023 2.320 2.320 2.040 2.075 72,966 -0.15(-6.95%)
Jul 19, 2023 2.200 2.320 2.160 2.230 110,774 -0.06(-2.62%)
Jul 18, 2023 2.280 2.384 2.150 2.290 119,480 +0.08(+3.62%)
Jul 17, 2023 2.170 2.310 2.130 2.210 129,988 -0.02(-0.90%)
Jul 14, 2023 2.410 2.540 2.180 2.230 307,463 -0.24(-9.72%)
Jul 13, 2023 2.260 2.520 2.160 2.470 483,453 +0.23(+10.27%)
Jul 12, 2023 2.080 2.240 2.050 2.240 308,823 +0.19(+9.27%)
Jul 11, 2023 2.020 2.090 1.962 2.050 171,950 +0.02(+0.99%)
Jul 10, 2023 2.000 2.040 1.900 2.030 164,963 +0.04(+2.01%)
Jul 07, 2023 1.800 1.990 1.786 1.990 293,272 +0.16(+8.74%)
Jul 06, 2023 1.830 1.875 1.660 1.830 70,749 -0.04(-2.14%)
Jul 05, 2023 1.800 1.950 1.750 1.870 167,463 +0.03(+1.62%)
Jul 03, 2023 1.790 1.890 1.770 1.840 58,539 +0.04(+2.23%)
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 1.650 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 -0.22(-13.58%)
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 1.723 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%)
Apr 03, 2023 1.620 1.620 1.444 1.520 114,321 -0.14(-8.43%)
Mar 31, 2023 1.610 1.680 1.560 1.660 111,748 +0.06(+3.75%)
Mar 30, 2023 1.520 1.620 1.480 1.600 107,864 +0.08(+5.26%)
Mar 29, 2023 1.550 1.560 1.350 1.520 143,332 +0.07(+4.83%)
Mar 28, 2023 1.400 1.450 1.360 1.450 21,614 +0.01(+0.69%)
Mar 27, 2023 1.450 1.480 1.380 1.440 43,295 -0.03(-2.04%)
Mar 24, 2023 1.520 1.680 1.420 1.470 52,744 -0.05(-3.29%)
Mar 23, 2023 1.430 1.570 1.360 1.520 64,072 +0.09(+6.29%)
Mar 22, 2023 1.500 1.570 1.410 1.430 135,395 -0.15(-9.49%)
Mar 21, 2023 1.600 1.620 1.500 1.580 115,721 -0.02(-1.25%)
Mar 20, 2023 1.650 1.690 1.560 1.600 107,684 -0.03(-1.84%)
Mar 17, 2023 1.630 1.630 1.560 1.630 77,605 +0.09(+5.84%)
Mar 16, 2023 1.420 1.570 1.420 1.540 19,969 +0.05(+3.36%)
Mar 15, 2023 1.550 1.550 1.380 1.490 30,039 -0.06(-3.87%)
Mar 14, 2023 1.520 1.650 1.450 1.550 181,451 +0.18(+13.14%)
Mar 13, 2023 1.380 1.440 1.150 1.370 182,825 +0.23(+20.18%)
Mar 10, 2023 1.110 1.200 1.010 1.140 75,928 +0.01(+0.88%)
Mar 09, 2023 1.240 1.240 1.080 1.130 109,292 -0.13(-10.32%)
Mar 08, 2023 1.220 1.290 1.170 1.260 74,414 +0.01(+0.80%)
Mar 07, 2023 1.270 1.284 1.164 1.250 62,388 -0.02(-1.57%)
Mar 06, 2023 1.270 1.300 1.210 1.270 19,781 -0.02(-1.55%)
Mar 03, 2023 1.240 1.320 1.200 1.290 125,291 -0.03(-2.27%)
Mar 02, 2023 1.280 1.320 1.200 1.320 83,640 +0.02(+1.54%)
Mar 01, 2023 1.230 1.390 1.230 1.300 77,049 +0.07(+5.69%)
Feb 28, 2023 1.400 1.450 1.220 1.230 248,993 -0.21(-14.58%)
Feb 27, 2023 1.490 1.490 1.400 1.440 40,429 -0.02(-1.37%)
Feb 24, 2023 1.420 1.470 1.400 1.460 35,115 +0.01(+0.69%)
Feb 23, 2023 1.480 1.550 1.443 1.450 38,343 -0.02(-1.36%)
Feb 22, 2023 1.660 1.660 1.420 1.470 94,728 -0.22(-13.02%)
Feb 21, 2023 1.750 1.760 1.660 1.690 42,835 -0.05(-2.87%)
Feb 17, 2023 1.830 1.830 1.630 1.740 88,118 -0.09(-4.92%)
Feb 16, 2023 1.700 1.860 1.617 1.830 157,341 +0.13(+7.65%)
Feb 15, 2023 1.580 1.700 1.510 1.700 158,512 +0.20(+13.33%)
Feb 14, 2023 1.300 1.600 1.300 1.500 141,119 +0.14(+10.29%)
Feb 13, 2023 1.450 1.559 1.300 1.360 89,702 -0.14(-9.33%)
Feb 10, 2023 1.480 1.590 1.360 1.500 181,704 +0.14(+10.29%)
Feb 09, 2023 1.600 1.600 1.360 1.360 80,035 -0.15(-9.93%)
Feb 08, 2023 1.490 1.629 1.484 1.510 84,393 +0.02(+1.34%)
Feb 07, 2023 1.630 1.670 1.380 1.490 257,298 -0.14(-8.59%)
Feb 06, 2023 1.830 1.830 1.580 1.630 151,714 -0.17(-9.44%)
Feb 03, 2023 1.880 1.900 1.650 1.800 193,080 -0.13(-6.74%)
Feb 02, 2023 1.930 2.060 1.820 1.930 256,948 -0.05(-2.53%)
Feb 01, 2023 1.940 1.990 1.770 1.980 298,544 +0.04(+2.06%)
Jan 31, 2023 1.790 2.090 1.760 1.940 336,996 +0.15(+8.38%)
Jan 30, 2023 2.020 2.234 1.750 1.790 394,659 -0.32(-15.17%)
Jan 27, 2023 1.890 2.150 1.730 2.110 735,753 +0.22(+11.64%)
Jan 26, 2023 1.560 1.890 1.510 1.890 448,674 +0.43(+29.45%)
Jan 25, 2023 1.360 1.480 1.240 1.460 260,179 +0.02(+1.39%)
Jan 24, 2023 1.320 1.460 1.320 1.440 325,199 +0.13(+9.92%)
Jan 23, 2023 1.110 1.360 1.100 1.310 569,818 +0.28(+27.18%)
Jan 20, 2023 1.090 1.200 0.9210 1.030 301,403 -0.06(-5.50%)
Jan 19, 2023 1.110 1.120 0.9005 1.090 206,789 -0.09(-7.63%)
Jan 18, 2023 1.140 1.420 1.040 1.180 915,116 +0.13(+12.38%)
Jan 17, 2023 0.8900 1.060 0.8865 1.050 513,096 +0.26(+32.91%)
Jan 13, 2023 0.7200 0.8000 0.6680 0.7900 186,037 +0.07(+10.41%)
Jan 12, 2023 0.6100 0.7155 0.6001 0.7155 139,149 +0.12(+20.88%)
Jan 11, 2023 0.6690 0.6690 0.5700 0.5919 84,884 -0.04(-5.72%)
Jan 10, 2023 0.5730 0.6278 0.5567 0.6278 70,352 +0.03(+4.67%)
Jan 09, 2023 0.5409 0.5998 0.4979 0.5998 114,958 +0.09(+16.76%)
Jan 06, 2023 0.5251 0.5500 0.4863 0.5137 47,490 +0.01(+2.72%)
Jan 05, 2023 0.5118 0.5121 0.4481 0.5001 54,835 -0.00(-0.28%)
Jan 04, 2023 0.4300 0.5015 0.4040 0.5015 73,240 +0.10(+25.41%)
Jan 03, 2023 0.3997 0.3999 0.3523 0.3999 48,279 +0.04(+11.08%)
Dec 30, 2022 0.3400 0.4083 0.3100 0.3600 83,345 +0.00(+0.00%)
Dec 29, 2022 0.3500 0.4165 0.3500 0.3600 38,130 +0.01(+1.95%)
Dec 28, 2022 0.3610 0.4166 0.3529 0.3531 51,455 -0.03(-6.83%)
Dec 27, 2022 0.3985 0.4500 0.3610 0.3790 56,003 -0.02(-4.80%)
Dec 23, 2022 0.3948 0.4009 0.3800 0.3981 45,103 +0.00(+0.84%)
Dec 22, 2022 0.4370 0.4700 0.3834 0.3948 133,214 -0.03(-7.13%)
Dec 21, 2022 0.4400 0.4651 0.4250 0.4251 37,320 -0.00(-1.14%)
Dec 20, 2022 0.4200 0.4678 0.4200 0.4300 72,461 -0.04(-8.10%)
Dec 19, 2022 0.5000 0.5000 0.4420 0.4679 63,221 -0.05(-8.86%)
Dec 16, 2022 0.5200 0.5686 0.5000 0.5134 55,970 -0.01(-1.25%)
Dec 15, 2022 0.5000 0.5804 0.4892 0.5199 46,881 +0.02(+3.96%)
Dec 14, 2022 0.4888 0.5440 0.4888 0.5001 41,468 -0.01(-1.94%)
Dec 13, 2022 0.5100 0.5537 0.4996 0.5100 78,149 +0.03(+6.25%)
Dec 12, 2022 0.5360 0.5360 0.4800 0.4800 51,589 -0.04(-7.69%)
Dec 09, 2022 0.5100 0.5299 0.5000 0.5200 16,510 -0.01(-0.95%)
Dec 08, 2022 0.5200 0.5353 0.5035 0.5250 33,431 -0.01(-2.05%)
Dec 07, 2022 0.5600 0.5677 0.5304 0.5360 17,164 -0.01(-2.55%)
Dec 06, 2022 0.5507 0.5815 0.5500 0.5500 11,863 -0.02(-3.51%)
Dec 05, 2022 0.5681 0.5972 0.5500 0.5700 54,905 -0.02(-2.58%)
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.