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 (-0.82%)
Streaming Delayed Price Updated: 9:39 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 30, 2024 1.340 1.400 1.200 1.220 51,400 -0.12(-8.96%)
Apr 29, 2024 1.380 1.410 1.310 1.340 21,847 -0.04(-2.90%)
Apr 26, 2024 1.360 1.420 1.330 1.380 45,760 +0.06(+4.55%)
Apr 25, 2024 1.300 1.413 1.260 1.320 47,320 -0.08(-5.71%)
Apr 24, 2024 1.410 1.440 1.320 1.400 25,921 +0.02(+1.45%)
Apr 23, 2024 1.360 1.460 1.360 1.380 73,415 -0.02(-1.43%)
Apr 22, 2024 1.260 1.430 1.230 1.400 66,022 +0.13(+10.24%)
Apr 19, 2024 1.260 1.340 1.220 1.270 52,630 -0.01(-0.78%)
Apr 18, 2024 1.220 1.310 1.170 1.280 51,729 +0.06(+4.92%)
Apr 17, 2024 1.160 1.230 1.120 1.220 22,922 +0.07(+6.09%)
Apr 16, 2024 1.190 1.240 1.120 1.150 60,638 -0.06(-4.96%)
Apr 15, 2024 1.210 1.340 1.200 1.210 58,066 -0.04(-3.20%)
Apr 12, 2024 1.340 1.340 1.206 1.250 157,213 -0.10(-7.41%)
Apr 11, 2024 1.360 1.380 1.345 1.350 59,478 -0.03(-2.17%)
Apr 10, 2024 1.400 1.420 1.350 1.380 34,807 -0.04(-2.82%)
Apr 09, 2024 1.370 1.440 1.350 1.420 74,577 +0.02(+1.43%)
Apr 08, 2024 1.480 1.480 1.370 1.400 29,975 -0.05(-3.45%)
Apr 05, 2024 1.460 1.500 1.320 1.450 62,948 -0.02(-1.36%)
Apr 04, 2024 1.500 1.620 1.462 1.470 84,247 -0.08(-5.16%)
Apr 03, 2024 1.350 1.690 1.350 1.550 125,681 +0.08(+5.44%)
Apr 02, 2024 1.480 1.480 1.380 1.470 78,333 +0.04(+2.80%)
Apr 01, 2024 1.520 1.520 1.410 1.430 57,097 -0.03(-2.05%)
Mar 28, 2024 1.390 1.460 1.350 1.460 209,080 +0.10(+7.35%)
Mar 27, 2024 1.380 1.400 1.340 1.360 71,559 -0.04(-2.86%)
Mar 26, 2024 1.360 1.440 1.350 1.400 72,141 +0.04(+2.94%)
Mar 25, 2024 1.320 1.440 1.245 1.360 77,133 -0.01(-0.73%)
Mar 22, 2024 1.400 1.400 1.323 1.370 40,547 -0.03(-2.14%)
Mar 21, 2024 1.490 1.510 1.360 1.400 72,617 -0.09(-6.04%)
Mar 20, 2024 1.380 1.530 1.380 1.490 87,562 +0.06(+4.20%)
Mar 19, 2024 1.360 1.440 1.250 1.430 51,611 +0.03(+2.14%)
Mar 18, 2024 1.300 1.400 1.280 1.400 72,771 +0.05(+3.70%)
Mar 15, 2024 1.300 1.410 1.150 1.350 138,298 +0.07(+5.47%)
Mar 14, 2024 1.410 1.410 1.260 1.280 97,818 -0.13(-9.22%)
Mar 13, 2024 1.380 1.500 1.290 1.410 138,048 +0.03(+2.17%)
Mar 12, 2024 1.400 1.467 1.360 1.380 140,062 -0.05(-3.50%)
Mar 11, 2024 1.560 1.600 1.390 1.430 212,829 -0.11(-7.14%)
Mar 08, 2024 1.600 1.690 1.480 1.540 198,943 -0.04(-2.53%)
Mar 07, 2024 1.520 1.600 1.460 1.580 131,414 +0.05(+3.27%)
Mar 06, 2024 1.450 1.590 1.440 1.530 81,524 +0.07(+4.79%)
Mar 05, 2024 1.580 1.600 1.390 1.460 210,154 -0.13(-8.18%)
Mar 04, 2024 1.810 1.810 1.510 1.590 238,257 -0.10(-5.92%)
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.