Skip to main content

Digihost Technology Inc. - Common Subordinate Voting Shares (NQ: DGHI )

1.460 +0.100 (+7.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 1.150 1.150 1.041 1.130 47,636 +0.07(+6.60%)
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%)
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.