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 (%)
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.