Skip to main content

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

1.630 +0.030 (+1.87%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.090 206,783 -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%)
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.