Skip to main content

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

1.460 +0.100 (+7.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 1.730 1.730 1.550 1.690 128,258 +0.06(+3.68%)
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%)
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.