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 (%)
Nov 30, 2023 1.530 1.530 1.410 1.430 81,635 -0.08(-5.30%)
Nov 29, 2023 1.550 1.570 1.390 1.510 114,024 -0.01(-0.66%)
Nov 28, 2023 1.390 1.560 1.350 1.520 135,906 +0.11(+7.80%)
Nov 27, 2023 1.300 1.418 1.270 1.410 77,547 +0.04(+2.92%)
Nov 24, 2023 1.320 1.370 1.260 1.370 78,244 +0.05(+3.79%)
Nov 22, 2023 1.280 1.320 1.180 1.320 38,013 +0.00(+0.00%)
Nov 21, 2023 1.310 1.320 1.230 1.320 53,842 -0.02(-1.49%)
Nov 20, 2023 1.270 1.390 1.270 1.340 46,090 +0.04(+3.08%)
Nov 17, 2023 1.240 1.300 1.200 1.300 18,744 +0.03(+2.36%)
Nov 16, 2023 1.250 1.296 1.180 1.270 67,493 -0.01(-0.78%)
Nov 15, 2023 1.180 1.280 1.140 1.280 47,042 +0.10(+8.47%)
Nov 14, 2023 1.210 1.309 1.130 1.180 38,553 -0.12(-9.23%)
Nov 13, 2023 1.240 1.300 1.192 1.300 69,835 +0.00(+0.00%)
Nov 10, 2023 1.340 1.340 1.150 1.300 176,005 -0.03(-2.26%)
Nov 09, 2023 1.320 1.420 1.265 1.330 93,332 +0.04(+3.10%)
Nov 08, 2023 1.380 1.380 1.250 1.290 35,110 -0.05(-3.73%)
Nov 07, 2023 1.230 1.360 1.230 1.340 40,473 +0.06(+4.69%)
Nov 06, 2023 1.330 1.420 1.220 1.280 31,220 -0.08(-5.88%)
Nov 03, 2023 1.350 1.430 1.300 1.360 81,229 +0.02(+1.49%)
Nov 02, 2023 1.280 1.390 1.260 1.340 80,435 +0.04(+3.08%)
Nov 01, 2023 1.260 1.320 1.260 1.300 22,339 +0.04(+3.17%)
Oct 31, 2023 1.250 1.350 1.210 1.260 37,288 -0.02(-1.56%)
Oct 30, 2023 1.220 1.360 1.210 1.280 37,096 +0.03(+2.40%)
Oct 27, 2023 1.280 1.340 1.190 1.250 54,163 -0.04(-3.10%)
Oct 26, 2023 1.280 1.369 1.200 1.290 90,321 -0.13(-9.15%)
Oct 25, 2023 1.470 1.490 1.350 1.420 127,621 -0.05(-3.40%)
Oct 24, 2023 1.420 1.680 1.180 1.470 594,074 +0.21(+16.67%)
Oct 23, 2023 1.110 1.320 1.110 1.260 134,654 +0.12(+10.53%)
Oct 20, 2023 1.030 1.195 0.9900 1.140 141,118 +0.09(+8.57%)
Oct 19, 2023 1.030 1.050 0.9900 1.050 30,082 +0.02(+1.94%)
Oct 18, 2023 1.030 1.030 0.9600 1.030 22,002 -0.02(-1.90%)
Oct 17, 2023 1.030 1.080 1.010 1.050 31,125 -0.03(-2.78%)
Oct 16, 2023 1.030 1.088 1.040 1.080 75,807 +0.05(+4.85%)
Oct 13, 2023 0.9700 1.030 0.9700 1.030 11,447 +0.03(+3.00%)
Oct 12, 2023 1.030 1.060 0.9500 1.000 26,442 -0.07(-6.54%)
Oct 11, 2023 1.090 1.090 0.9789 1.070 51,786 -0.02(-1.83%)
Oct 10, 2023 1.040 1.129 1.030 1.090 47,491 +0.02(+1.87%)
Oct 09, 2023 1.060 1.080 0.9901 1.070 40,428 +0.01(+0.94%)
Oct 06, 2023 1.000 1.090 0.9800 1.060 57,119 +0.03(+2.91%)
Oct 05, 2023 1.020 1.030 0.9800 1.030 14,659 -0.01(-0.96%)
Oct 04, 2023 1.020 1.049 0.9419 1.040 20,509 +0.01(+0.97%)
Oct 03, 2023 1.100 1.100 0.9900 1.030 50,949 -0.10(-8.85%)
Oct 02, 2023 1.150 1.150 1.041 1.130 47,636 +0.07(+6.60%)
Sep 29, 2023 1.090 1.090 1.000 1.060 29,652 +0.02(+1.92%)
Sep 28, 2023 0.9600 1.110 0.8978 1.040 44,652 +0.10(+10.64%)
Sep 27, 2023 0.9000 0.9900 0.8700 0.9400 62,318 +0.05(+5.23%)
Sep 26, 2023 0.8600 0.8999 0.8255 0.8933 17,778 +0.00(+0.48%)
Sep 25, 2023 0.8518 0.8999 0.8210 0.8890 60,749 -0.00(-0.11%)
Sep 22, 2023 0.9500 0.9670 0.8500 0.8900 92,501 -0.07(-7.29%)
Sep 21, 2023 0.9400 1.030 0.9150 0.9600 43,899 -0.08(-7.69%)
Sep 20, 2023 1.030 1.048 1.000 1.040 8,651 -0.03(-2.80%)
Sep 19, 2023 1.050 1.085 0.9992 1.070 69,232 +0.00(+0.00%)
Sep 18, 2023 1.030 1.150 0.9869 1.070 63,359 +0.04(+3.88%)
Sep 15, 2023 1.040 1.040 0.9680 1.030 20,539 +0.00(+0.00%)
Sep 14, 2023 0.9900 1.030 0.9600 1.030 48,959 +0.07(+7.29%)
Sep 13, 2023 0.9700 0.9732 0.9200 0.9600 17,003 +0.02(+2.13%)
Sep 12, 2023 0.9200 0.9699 0.9100 0.9400 91,094 -0.04(-4.08%)
Sep 11, 2023 1.030 1.040 0.9200 0.9800 156,110 -0.02(-2.00%)
Sep 08, 2023 1.010 1.040 0.9700 1.000 44,965 -0.03(-2.91%)
Sep 07, 2023 1.010 1.040 0.9541 1.030 60,656 +0.03(+3.00%)
Sep 06, 2023 1.020 1.120 0.9900 1.000 95,074 -0.04(-3.85%)
Sep 05, 2023 1.080 1.090 1.000 1.040 90,845 -0.03(-2.80%)
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.