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 )

1.380 +0.060 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 1.880 1.980 1.850 1.910 34,611 -0.01(-0.52%)
Jul 28, 2023 1.870 1.940 1.870 1.920 74,119 +0.02(+1.05%)
Jul 27, 2023 2.090 2.090 1.835 1.900 46,836 -0.11(-5.47%)
Jul 26, 2023 1.960 2.059 1.810 2.010 65,350 +0.02(+1.01%)
Jul 25, 2023 1.940 2.090 1.940 1.990 50,744 +0.04(+2.05%)
Jul 24, 2023 1.950 1.964 1.880 1.950 46,834 +0.01(+0.52%)
Jul 21, 2023 2.050 2.101 1.800 1.940 208,171 -0.14(-6.51%)
Jul 20, 2023 2.320 2.320 2.040 2.075 72,966 -0.15(-6.95%)
Jul 19, 2023 2.200 2.320 2.160 2.230 110,774 -0.06(-2.62%)
Jul 18, 2023 2.280 2.384 2.150 2.290 119,480 +0.08(+3.62%)
Jul 17, 2023 2.170 2.310 2.130 2.210 129,988 -0.02(-0.90%)
Jul 14, 2023 2.410 2.540 2.180 2.230 307,463 -0.24(-9.72%)
Jul 13, 2023 2.260 2.520 2.160 2.470 483,453 +0.23(+10.27%)
Jul 12, 2023 2.080 2.240 2.050 2.240 308,823 +0.19(+9.27%)
Jul 11, 2023 2.020 2.090 1.962 2.050 171,950 +0.02(+0.99%)
Jul 10, 2023 2.000 2.040 1.900 2.030 164,963 +0.04(+2.01%)
Jul 07, 2023 1.800 1.990 1.786 1.990 293,272 +0.16(+8.74%)
Jul 06, 2023 1.830 1.875 1.660 1.830 70,749 -0.04(-2.14%)
Jul 05, 2023 1.800 1.950 1.750 1.870 167,463 +0.03(+1.62%)
Jul 03, 2023 1.790 1.890 1.770 1.840 58,539 +0.04(+2.23%)
Jun 30, 2023 1.860 1.895 1.750 1.800 48,550 -0.06(-3.23%)
Jun 29, 2023 1.740 1.890 1.680 1.860 227,204 +0.14(+8.14%)
Jun 28, 2023 1.690 1.730 1.655 1.720 30,430 -0.03(-1.71%)
Jun 27, 2023 1.680 1.750 1.650 1.750 31,526 +0.07(+4.17%)
Jun 26, 2023 1.700 1.750 1.600 1.680 43,832 -0.05(-2.89%)
Jun 23, 2023 1.660 1.780 1.580 1.730 105,190 +0.03(+1.76%)
Jun 22, 2023 1.780 1.780 1.657 1.700 55,731 -0.08(-4.49%)
Jun 21, 2023 1.700 1.790 1.630 1.780 95,276 +0.13(+7.88%)
Jun 20, 2023 1.500 1.650 1.490 1.650 114,477 +0.17(+11.49%)
Jun 16, 2023 1.380 1.520 1.380 1.480 71,295 +0.08(+5.71%)
Jun 15, 2023 1.380 1.450 1.370 1.400 53,639 -0.06(-4.11%)
Jun 14, 2023 1.410 1.490 1.400 1.460 28,701 +0.06(+4.29%)
Jun 13, 2023 1.500 1.500 1.380 1.400 58,422 -0.09(-6.04%)
Jun 12, 2023 1.480 1.500 1.420 1.490 58,257 +0.02(+1.36%)
Jun 09, 2023 1.486 1.500 1.438 1.470 9,967 +0.01(+0.68%)
Jun 08, 2023 1.460 1.500 1.420 1.460 10,101 +0.00(+0.00%)
Jun 07, 2023 1.440 1.510 1.440 1.460 30,892 +0.01(+0.69%)
Jun 06, 2023 1.400 1.500 1.400 1.450 28,639 +0.01(+0.69%)
Jun 05, 2023 1.430 1.480 1.400 1.440 43,847 -0.03(-1.71%)
Jun 02, 2023 1.460 1.550 1.410 1.465 61,740 -0.05(-3.62%)
Jun 01, 2023 1.480 1.560 1.430 1.520 20,059 +0.01(+0.66%)
May 31, 2023 1.490 1.530 1.420 1.510 45,337 -0.01(-0.66%)
May 30, 2023 1.520 1.700 1.460 1.520 67,082 +0.00(+0.00%)
May 26, 2023 1.520 1.576 1.280 1.520 167,791 -0.06(-3.80%)
May 25, 2023 1.520 1.580 1.430 1.580 38,312 +0.01(+0.64%)
May 24, 2023 1.570 1.613 1.500 1.570 14,823 -0.06(-3.68%)
May 23, 2023 1.620 1.650 1.572 1.630 23,439 -0.03(-1.81%)
May 22, 2023 1.630 1.722 1.540 1.660 24,637 +0.03(+1.84%)
May 19, 2023 1.560 1.680 1.520 1.630 40,753 +0.05(+3.16%)
May 18, 2023 1.600 1.740 1.480 1.580 153,470 +0.05(+3.27%)
May 17, 2023 1.440 1.590 1.440 1.530 100,938 +0.04(+2.68%)
May 16, 2023 1.520 1.520 1.450 1.490 47,581 -0.03(-1.97%)
May 15, 2023 1.550 1.575 1.450 1.520 82,433 +0.02(+1.33%)
May 12, 2023 1.660 1.660 1.490 1.500 65,993 -0.11(-6.83%)
May 11, 2023 1.700 1.700 1.500 1.610 72,866 -0.08(-4.73%)
May 10, 2023 1.670 1.780 1.633 1.690 49,788 +0.03(+1.81%)
May 09, 2023 1.657 1.700 1.620 1.660 59,316 +0.04(+2.47%)
May 08, 2023 1.720 1.740 1.610 1.620 35,865 -0.11(-6.36%)
May 05, 2023 1.650 1.740 1.570 1.730 33,930 +0.08(+4.85%)
May 04, 2023 1.580 1.708 1.540 1.650 26,769 -0.01(-0.60%)
May 03, 2023 1.660 1.700 1.560 1.660 44,403 -0.03(-1.78%)
May 02, 2023 1.540 1.708 1.536 1.690 38,946 +0.17(+11.18%)
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.