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 )

1.364 -0.036 (-2.54%)
Streaming Delayed Price Updated: 9:50 AM EDT, Apr 25, 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 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 1.090 206,789 -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%)
Jan 03, 2023 0.3997 0.3999 0.3523 0.3999 48,279 +0.04(+11.08%)
Dec 30, 2022 0.3400 0.4083 0.3100 0.3600 83,345 +0.00(+0.00%)
Dec 29, 2022 0.3500 0.4165 0.3500 0.3600 38,130 +0.01(+1.95%)
Dec 28, 2022 0.3610 0.4166 0.3529 0.3531 51,455 -0.03(-6.83%)
Dec 27, 2022 0.3985 0.4500 0.3610 0.3790 56,003 -0.02(-4.80%)
Dec 23, 2022 0.3948 0.4009 0.3800 0.3981 45,103 +0.00(+0.84%)
Dec 22, 2022 0.4370 0.4700 0.3834 0.3948 133,214 -0.03(-7.13%)
Dec 21, 2022 0.4400 0.4651 0.4250 0.4251 37,320 -0.00(-1.14%)
Dec 20, 2022 0.4200 0.4678 0.4200 0.4300 72,461 -0.04(-8.10%)
Dec 19, 2022 0.5000 0.5000 0.4420 0.4679 63,221 -0.05(-8.86%)
Dec 16, 2022 0.5200 0.5686 0.5000 0.5134 55,970 -0.01(-1.25%)
Dec 15, 2022 0.5000 0.5804 0.4892 0.5199 46,881 +0.02(+3.96%)
Dec 14, 2022 0.4888 0.5440 0.4888 0.5001 41,468 -0.01(-1.94%)
Dec 13, 2022 0.5100 0.5537 0.4996 0.5100 78,149 +0.03(+6.25%)
Dec 12, 2022 0.5360 0.5360 0.4800 0.4800 51,589 -0.04(-7.69%)
Dec 09, 2022 0.5100 0.5299 0.5000 0.5200 16,510 -0.01(-0.95%)
Dec 08, 2022 0.5200 0.5353 0.5035 0.5250 33,431 -0.01(-2.05%)
Dec 07, 2022 0.5600 0.5677 0.5304 0.5360 17,164 -0.01(-2.55%)
Dec 06, 2022 0.5507 0.5815 0.5500 0.5500 11,863 -0.02(-3.51%)
Dec 05, 2022 0.5681 0.5972 0.5500 0.5700 54,905 -0.02(-2.58%)
Dec 02, 2022 0.6120 0.6120 0.5704 0.5851 24,630 -0.01(-2.06%)
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.