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 )

1.210 -0.010 (-0.81%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 1, 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 (%)
Apr 29, 2022 2.620 2.740 2.500 2.580 41,312 -0.16(-5.84%)
Apr 28, 2022 2.580 2.750 2.540 2.740 34,705 +0.13(+4.98%)
Apr 27, 2022 2.540 2.680 2.495 2.610 162,870 +0.05(+1.95%)
Apr 26, 2022 2.650 2.741 2.460 2.560 136,785 -0.11(-4.12%)
Apr 25, 2022 2.700 2.775 2.570 2.670 40,457 -0.05(-1.84%)
Apr 22, 2022 2.930 3.230 2.600 2.720 60,491 -0.25(-8.42%)
Apr 21, 2022 3.210 3.240 2.880 2.970 65,420 -0.17(-5.41%)
Apr 20, 2022 3.240 3.250 3.080 3.140 19,355 +0.00(+0.00%)
Apr 19, 2022 3.000 3.240 3.000 3.140 26,677 +0.09(+2.95%)
Apr 18, 2022 3.010 3.120 2.900 3.050 37,233 +0.03(+0.99%)
Apr 14, 2022 3.280 3.385 3.020 3.020 55,425 -0.23(-7.08%)
Apr 13, 2022 3.110 3.415 3.100 3.250 97,829 +0.10(+3.17%)
Apr 12, 2022 3.150 3.360 3.100 3.150 49,457 +0.04(+1.29%)
Apr 11, 2022 3.270 3.381 3.070 3.110 97,101 -0.32(-9.33%)
Apr 08, 2022 3.550 3.680 3.400 3.430 48,775 -0.22(-6.03%)
Apr 07, 2022 3.670 3.750 3.400 3.650 83,928 -0.02(-0.54%)
Apr 06, 2022 3.890 3.890 3.560 3.670 116,774 -0.22(-5.66%)
Apr 05, 2022 3.750 3.920 3.640 3.890 102,901 +0.21(+5.71%)
Apr 04, 2022 3.460 3.740 3.411 3.680 137,096 +0.30(+8.88%)
Apr 01, 2022 3.300 3.550 3.204 3.380 39,715 +0.04(+1.20%)
Mar 31, 2022 3.770 3.770 3.310 3.340 108,721 -0.34(-9.24%)
Mar 30, 2022 3.670 3.800 3.350 3.680 138,910 -0.12(-3.16%)
Mar 29, 2022 4.000 4.000 3.630 3.800 131,044 -0.05(-1.30%)
Mar 28, 2022 3.650 3.940 3.540 3.850 191,611 +0.38(+10.95%)
Mar 25, 2022 3.500 3.700 3.270 3.470 55,404 -0.02(-0.57%)
Mar 24, 2022 3.110 3.560 3.090 3.490 103,144 +0.40(+12.94%)
Mar 23, 2022 3.010 3.250 2.830 3.090 134,574 -0.04(-1.28%)
Mar 22, 2022 2.900 3.220 2.850 3.130 129,570 +0.35(+12.59%)
Mar 21, 2022 2.750 3.050 2.750 2.780 146,210 -0.07(-2.46%)
Mar 18, 2022 2.660 3.043 2.630 2.850 118,736 +0.07(+2.52%)
Mar 17, 2022 2.750 2.805 2.610 2.780 47,694 +0.07(+2.58%)
Mar 16, 2022 2.720 2.750 2.500 2.710 72,483 +0.13(+4.95%)
Mar 15, 2022 2.500 2.827 2.448 2.582 21,975 +0.08(+3.29%)
Mar 14, 2022 2.580 2.620 2.420 2.500 107,867 -0.10(-3.85%)
Mar 11, 2022 2.770 2.800 2.600 2.600 58,522 -0.17(-6.31%)
Mar 10, 2022 2.860 2.943 2.650 2.775 76,703 -0.23(-7.81%)
Mar 09, 2022 2.750 3.060 2.750 3.010 72,849 +0.39(+14.89%)
Mar 08, 2022 2.700 2.830 2.620 2.620 45,775 -0.04(-1.50%)
Mar 07, 2022 3.170 3.200 2.660 2.660 110,028 -0.54(-16.88%)
Mar 04, 2022 3.700 3.720 3.020 3.200 343,522 -0.63(-16.45%)
Mar 03, 2022 3.920 3.920 3.650 3.830 235,592 +0.00(+0.00%)
Mar 02, 2022 3.800 3.990 3.740 3.830 142,899 +0.03(+0.79%)
Mar 01, 2022 3.690 3.890 3.530 3.800 361,212 +0.27(+7.65%)
Feb 28, 2022 3.100 3.530 3.100 3.530 147,346 +0.43(+13.87%)
Feb 25, 2022 2.990 3.210 3.011 3.100 53,172 +0.13(+4.38%)
Feb 24, 2022 2.650 3.020 2.530 2.970 90,977 +0.13(+4.58%)
Feb 23, 2022 3.020 3.215 2.840 2.840 75,602 -0.16(-5.33%)
Feb 22, 2022 3.050 3.140 3.000 3.000 105,799 -0.20(-6.25%)
Feb 18, 2022 3.200 0 -0.35(-9.86%)
Feb 17, 2022 3.830 3.830 3.440 3.550 100,500 -0.28(-7.31%)
Feb 16, 2022 3.980 3.980 3.710 3.830 40,425 -0.16(-4.01%)
Feb 15, 2022 3.850 4.050 3.850 3.990 49,824 +0.29(+7.84%)
Feb 14, 2022 3.900 4.135 3.540 3.700 59,844 -0.25(-6.33%)
Feb 11, 2022 4.150 4.220 3.670 3.950 77,834 -0.20(-4.82%)
Feb 10, 2022 4.200 4.442 4.040 4.150 95,899 -0.15(-3.49%)
Feb 09, 2022 4.400 4.400 4.200 4.300 76,333 +0.01(+0.23%)
Feb 08, 2022 4.270 4.400 4.060 4.290 85,196 +0.02(+0.47%)
Feb 07, 2022 4.350 4.650 4.220 4.270 202,327 -0.01(-0.23%)
Feb 04, 2022 3.880 4.320 3.750 4.280 143,620 +0.50(+13.23%)
Feb 03, 2022 3.850 3.690 3.780 49,531 -0.20(-5.03%)
Feb 02, 2022 4.310 4.310 3.750 3.980 146,389 -0.15(-3.63%)
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.