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 -0.020 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 28, 2023 1.660 1.720 1.650 1.720 40,009 +0.00(+0.00%)
Apr 27, 2023 1.600 1.720 1.600 1.720 51,196 +0.07(+4.24%)
Apr 26, 2023 1.670 1.760 1.640 1.650 73,268 +0.08(+5.10%)
Apr 25, 2023 1.620 1.680 1.570 1.570 48,294 -0.08(-4.85%)
Apr 24, 2023 1.630 1.675 1.550 1.650 35,008 +0.05(+3.12%)
Apr 21, 2023 1.770 1.790 1.560 1.600 98,706 -0.15(-8.57%)
Apr 20, 2023 1.800 1.880 1.720 1.750 70,674 -0.11(-5.91%)
Apr 19, 2023 2.050 2.060 1.850 1.860 145,911 -0.22(-10.58%)
Apr 18, 2023 1.910 2.080 1.910 2.080 209,487 +0.17(+8.90%)
Apr 17, 2023 1.880 1.910 1.798 1.910 105,555 +0.01(+0.53%)
Apr 14, 2023 1.870 1.970 1.760 1.900 274,261 +0.05(+2.70%)
Apr 13, 2023 1.640 1.890 1.615 1.850 265,721 +0.20(+12.12%)
Apr 12, 2023 1.730 1.750 1.606 1.650 96,798 -0.08(-4.62%)
Apr 11, 2023 1.650 1.790 1.575 1.730 352,302 +0.10(+6.13%)
Apr 10, 2023 1.550 1.650 1.470 1.630 152,428 +0.06(+3.82%)
Apr 06, 2023 1.480 1.590 1.410 1.570 88,703 +0.08(+5.37%)
Apr 05, 2023 1.480 1.510 1.400 1.490 44,658 -0.02(-1.32%)
Apr 04, 2023 1.580 1.580 1.470 1.510 69,590 -0.01(-0.66%)
Apr 03, 2023 1.620 1.620 1.444 1.520 114,321 -0.14(-8.43%)
Mar 31, 2023 1.610 1.680 1.560 1.660 111,748 +0.06(+3.75%)
Mar 30, 2023 1.520 1.620 1.480 1.600 107,864 +0.08(+5.26%)
Mar 29, 2023 1.550 1.560 1.350 1.520 143,332 +0.07(+4.83%)
Mar 28, 2023 1.400 1.450 1.360 1.450 21,614 +0.01(+0.69%)
Mar 27, 2023 1.450 1.480 1.380 1.440 43,295 -0.03(-2.04%)
Mar 24, 2023 1.520 1.680 1.420 1.470 52,744 -0.05(-3.29%)
Mar 23, 2023 1.430 1.570 1.360 1.520 64,072 +0.09(+6.29%)
Mar 22, 2023 1.500 1.570 1.410 1.430 135,395 -0.15(-9.49%)
Mar 21, 2023 1.600 1.620 1.500 1.580 115,721 -0.02(-1.25%)
Mar 20, 2023 1.650 1.690 1.560 1.600 107,684 -0.03(-1.84%)
Mar 17, 2023 1.630 1.630 1.560 1.630 77,605 +0.09(+5.84%)
Mar 16, 2023 1.420 1.570 1.420 1.540 19,969 +0.05(+3.36%)
Mar 15, 2023 1.550 1.550 1.380 1.490 30,039 -0.06(-3.87%)
Mar 14, 2023 1.520 1.650 1.450 1.550 181,451 +0.18(+13.14%)
Mar 13, 2023 1.380 1.440 1.150 1.370 182,825 +0.23(+20.18%)
Mar 10, 2023 1.110 1.200 1.010 1.140 75,928 +0.01(+0.88%)
Mar 09, 2023 1.240 1.240 1.080 1.130 109,292 -0.13(-10.32%)
Mar 08, 2023 1.220 1.290 1.170 1.260 74,414 +0.01(+0.80%)
Mar 07, 2023 1.270 1.284 1.164 1.250 62,388 -0.02(-1.57%)
Mar 06, 2023 1.270 1.300 1.210 1.270 19,781 -0.02(-1.55%)
Mar 03, 2023 1.240 1.320 1.200 1.290 125,291 -0.03(-2.27%)
Mar 02, 2023 1.280 1.320 1.200 1.320 83,640 +0.02(+1.54%)
Mar 01, 2023 1.230 1.390 1.230 1.300 77,049 +0.07(+5.69%)
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%)
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.