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 )

1.250 +0.030 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
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.