Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digihost Technology Inc (OP: HSSHF )

N/A UNCHANGED
Last Price Updated: 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, 2020 0.2569 0.2569 0.2569 0.2569 485 +0.04(+16.03%)
Nov 27, 2020 0.2207 0.2214 0.2207 0.2214 300 -0.04(-14.15%)
Nov 25, 2020 0.2663 0.3306 0.2336 0.2579 17,300 -0.02(-5.98%)
Nov 24, 2020 0.2350 0.2743 0.2250 0.2743 165,544 +0.07(+37.15%)
Nov 23, 2020 0.1696 0.2064 0.1650 0.2000 119,202 +0.05(+33.07%)
Nov 20, 2020 0.1350 0.1850 0.1350 0.1503 14,900 +0.02(+11.33%)
Nov 19, 2020 0.1500 0.1500 0.1350 0.1350 7,136 -0.02(-15.62%)
Nov 18, 2020 0.1589 0.1700 0.1500 0.1600 45,702 +0.01(+6.60%)
Nov 17, 2020 0.1260 0.1800 0.1260 0.1501 147,640 -0.01(-9.03%)
Nov 16, 2020 0.1500 0.1650 0.1442 0.1650 28,125 +0.02(+17.86%)
Nov 12, 2020 0.1400 0.1400 0.1400 0 -0.02(-13.53%)
Nov 11, 2020 0.1619 0.1619 0.1619 0.1619 300 -0.00(-2.88%)
Nov 10, 2020 0.1667 0.1667 0.1667 97 +0.00(+0.00%)
Nov 09, 2020 0.1580 0.1667 0.1039 0.1667 8,863 +0.01(+7.55%)
Nov 06, 2020 0.1550 0.1585 0.1550 0.1550 27,500 +0.00(+0.00%)
Nov 05, 2020 0.1400 0.1550 0.1251 0.1550 70,522 +0.02(+14.81%)
Nov 04, 2020 0.1320 0.1350 0.1320 0.1350 12,606 +0.00(+2.27%)
Nov 03, 2020 0.1341 0.1341 0.1320 0.1320 1,631 -0.10(-42.23%)
Nov 02, 2020 0.1431 0.2285 0.1250 0.2285 20,781 +0.10(+79.92%)
Oct 30, 2020 0.1700 0.1700 0.1270 0.1270 8,300 +0.01(+5.83%)
Oct 29, 2020 0.1478 0.1500 0.1200 0.1200 28,065 -0.02(-12.73%)
Oct 28, 2020 0.2197 0.2197 0.1375 0.1375 21,735 -0.01(-8.33%)
Oct 27, 2020 0.1504 0.1650 0.1500 0.1500 73,927 +0.03(+24.90%)
Oct 26, 2020 0.1400 0.1400 0.1201 0.1201 4,269 -0.02(-13.16%)
Oct 23, 2020 0.1550 0.1550 0.1250 0.1383 14,500 -0.01(-6.17%)
Oct 22, 2020 0.1502 0.1502 0.1447 0.1474 2,407 -0.02(-10.67%)
Oct 21, 2020 0.1650 0.1650 0.1650 0.1650 600 +0.02(+17.86%)
Oct 20, 2020 0.1300 0.1650 0.1200 0.1400 99,017 +0.02(+16.67%)
Oct 19, 2020 0.1250 0.1250 0.1200 0.1200 2,812 +0.01(+9.09%)
Oct 16, 2020 0.1250 0.1250 0.1100 0.1100 1,700 -0.01(-12.00%)
Oct 15, 2020 0.1250 0.1250 0.1250 0.1250 3,090 -0.00(-3.10%)
Oct 14, 2020 0.0906 0.1450 0.0900 0.1290 22,496 +0.07(+115.00%)
Oct 13, 2020 0.0975 0.1500 0.0600 0.0600 12,878 -0.03(-34.35%)
Oct 12, 2020 0.0914 0.0914 0.0914 94 +0.00(+0.00%)
Oct 09, 2020 0.0952 0.0952 0.0903 0.0914 12,000 -0.02(-16.91%)
Oct 08, 2020 0.0888 0.1750 0.0881 0.1100 9,532 +0.06(+119.56%)
Oct 07, 2020 0.0886 0.0886 0.0501 0.0501 1,494 -0.03(-38.30%)
Oct 06, 2020 0.0812 0.0812 0.0812 0.0812 1,100 +0.00(+4.10%)
Oct 05, 2020 0.0780 0.0780 0.0780 0.0780 8,010 -0.00(-5.68%)
Oct 02, 2020 0.0827 0.0827 0.0827 0.0827 700 -0.03(-24.54%)
Sep 28, 2020 0.1096 0.1096 0.1096 0 +0.01(+15.37%)
Sep 25, 2020 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-12.04%)
Sep 24, 2020 0.1080 0.1080 0.1080 0.1080 1,000 +0.00(+0.93%)
Sep 23, 2020 0.2051 0.2051 0.1070 0.1070 2,500 +0.00(+0.00%)
Sep 22, 2020 0.1050 0.1070 0.1001 0.1070 15,660 -0.00(-2.73%)
Sep 21, 2020 0.1100 0.1100 0.1100 0.1100 6,542 -0.01(-9.09%)
Sep 18, 2020 0.1188 0.1210 0.1188 0.1210 10,200 +0.02(+16.57%)
Sep 17, 2020 0.1038 0.1038 0.1038 0.1038 5,141 -0.03(-24.73%)
Sep 16, 2020 0.1379 0.1379 0.1379 0.1379 300 +0.03(+31.21%)
Sep 15, 2020 0.1051 0.1051 0.1051 0.1051 184 +0.01(+5.00%)
Sep 14, 2020 0.1001 0.1151 0.1001 0.1001 10,889 -0.02(-19.21%)
Sep 11, 2020 0.1309 0.1309 0.1002 0.1239 800 +0.01(+5.00%)
Sep 10, 2020 0.1471 0.1471 0.1180 0.1180 11,000 -0.02(-13.43%)
Sep 09, 2020 0.1363 0.1363 0.1363 0.1363 714 +0.00(+0.96%)
Sep 08, 2020 0.1377 0.1383 0.1350 0.1350 5,036 +0.02(+15.38%)
Sep 04, 2020 0.1170 0.1170 0.1170 0.1170 200 -0.02(-13.33%)
Sep 03, 2020 0.1300 0.1350 0.1300 0.1350 6,498 -0.08(-38.58%)
Sep 02, 2020 0.1500 0.2199 0.1170 0.2198 9,728 -0.01(-2.31%)
Sep 01, 2020 0.1367 0.2250 0.1367 0.2250 2,013 +0.08(+55.17%)
Aug 31, 2020 0.1350 0.1555 0.1300 0.1450 25,916 +0.01(+7.41%)
Aug 28, 2020 0.1309 0.1350 0.1300 0.1350 6,000 -0.02(-10.30%)
Aug 27, 2020 0.1322 0.1505 0.1300 0.1505 11,333 +0.01(+5.99%)
Aug 26, 2020 0.1600 0.1648 0.1420 0.1420 15,865 -0.02(-11.25%)
Aug 25, 2020 0.1547 0.2700 0.1547 0.1600 8,297 -0.11(-40.74%)
Aug 24, 2020 0.1500 0.2700 0.1456 0.2700 1,158 +0.12(+80.00%)
Aug 21, 2020 0.1500 0.1566 0.1500 0.1500 27,000 +0.00(+0.54%)
Aug 20, 2020 0.1390 0.1530 0.1378 0.1492 28,657 -0.13(-46.71%)
Aug 19, 2020 0.1400 0.2800 0.1353 0.2800 2,232 +0.16(+125.62%)
Aug 18, 2020 0.1468 0.3300 0.0400 0.1241 115,385 -0.01(-4.54%)
Aug 17, 2020 0.1419 0.3500 0.1274 0.1300 8,471 -0.17(-56.67%)
Aug 14, 2020 0.1271 0.3000 0.1200 0.3000 1,100 +0.16(+117.55%)
Aug 13, 2020 0.4900 0.4900 0.1379 0.1379 2,500 -0.01(-7.82%)
Aug 12, 2020 0.1496 0.1496 0.1496 0.1496 500 -0.01(-3.42%)
Aug 11, 2020 0.1549 0.1549 0.1549 13 +0.00(+0.00%)
Aug 10, 2020 0.1549 0.1549 0.1549 0.1549 500 +0.00(+3.27%)
Aug 07, 2020 0.1708 0.4900 0.1370 0.1500 14,400 -0.34(-69.39%)
Aug 06, 2020 0.1682 0.4900 0.1566 0.4900 8,098 +0.32(+190.28%)
Aug 05, 2020 0.1635 0.1700 0.1461 0.1688 6,265 +0.01(+5.50%)
Aug 04, 2020 0.1542 0.2600 0.1542 0.1600 8,423 +0.13(+433.33%)
Aug 03, 2020 0.1700 0.4900 0.0300 0.0300 22,269 -0.24(-88.68%)
Jul 31, 2020 0.2650 0.2650 0.2650 0.2650 100 +0.14(+103.85%)
Jul 30, 2020 0.1300 0.1300 0.1300 0.1300 11,417 -0.02(-13.33%)
Jul 29, 2020 0.1500 0.1500 0.1500 0.1500 2,001 -0.03(-15.30%)
Jul 28, 2020 0.1777 0.1777 0.1592 0.1771 4,395 +0.01(+7.99%)
Jul 27, 2020 0.0300 0.1747 0.0300 0.1640 4,800 +0.14(+720.00%)
Jul 24, 2020 0.0200 0.0200 0.0200 0.0200 400 -0.11(-84.62%)
Jul 23, 2020 0.1300 0.1300 0.1300 0.1300 5,626 +0.00(+2.44%)
Jul 22, 2020 0.1269 0.1269 0.1269 7 +0.00(+0.00%)
Jul 21, 2020 0.1269 0.1269 0.1269 50 +0.00(+0.00%)
Jul 20, 2020 0.1300 0.1300 0.1132 0.1269 3,225 -0.00(-2.38%)
Jul 17, 2020 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Jul 16, 2020 0.1300 0.1300 0.1300 0.1300 300 +0.00(+2.28%)
Jul 15, 2020 0.1300 0.7700 0.1200 0.1271 61,306 +0.01(+5.92%)
Jul 14, 2020 0.1200 0.1200 0.1200 0.1200 40,001 -0.03(-18.37%)
Jul 13, 2020 0.1449 0.1470 0.1400 0.1470 6,226 +0.01(+8.89%)
Jul 10, 2020 0.1380 0.1800 0.1350 0.1350 87,200 +0.01(+12.41%)
Jul 09, 2020 0.1382 0.1399 0.1201 0.1201 3,168 -0.00(-0.74%)
Jul 08, 2020 0.1210 0.1210 0.1210 63 +0.00(+0.00%)
Jul 07, 2020 0.1250 0.1250 0.1210 0.1210 2,757 -0.01(-9.84%)
Jul 06, 2020 0.1342 0.1342 0.1342 0.1342 200 -0.00(-2.47%)
Jul 02, 2020 0.2300 0.2300 0.1375 0.1376 3,300 -0.01(-8.27%)
Jul 01, 2020 0.1500 0.1500 0.1500 0.1500 250 +0.03(+25.00%)
Jun 30, 2020 0.1235 0.1235 0.1200 0.1200 1,190 -0.01(-7.76%)
Jun 26, 2020 0.1301 0.1301 0.1301 0 -0.00(-3.63%)
Jun 25, 2020 0.1369 0.1369 0.1350 0.1350 11,675 -0.01(-7.41%)
Jun 24, 2020 0.1458 0.1458 0.1458 0.1458 130 -0.01(-3.44%)
Jun 23, 2020 0.1350 0.5500 0.1350 0.1510 1,103 +0.00(+0.60%)
Jun 22, 2020 0.1501 0.1501 0.1501 0.1501 575 -0.02(-9.96%)
Jun 18, 2020 0.1667 0.1667 0.1667 0 -0.00(-0.95%)
Jun 17, 2020 0.2000 0.2000 0.1683 0.1683 5,647 -0.01(-6.08%)
Jun 16, 2020 0.1817 0.1817 0.1792 0.1792 2,849 +0.00(+2.75%)
Jun 15, 2020 0.1717 0.1744 0.1717 0.1744 574 +0.01(+8.53%)
Jun 12, 2020 0.1607 0.1607 0.1607 2 +0.00(+0.00%)
Jun 11, 2020 0.1351 0.1900 0.1350 0.1607 2,173 -0.01(-5.41%)
Jun 10, 2020 0.1660 0.1700 0.1350 0.1699 6,572 -0.02(-11.46%)
Jun 09, 2020 0.1352 0.1919 0.1351 0.1919 4,452 -0.00(-0.10%)
Jun 08, 2020 0.1843 0.3876 0.1842 0.1921 4,471 +0.01(+4.63%)
Jun 05, 2020 0.1650 0.1836 0.1515 0.1836 700 +0.02(+9.29%)
Jun 04, 2020 0.1690 0.1862 0.1578 0.1680 10,439 -0.00(-2.83%)
Jun 03, 2020 0.1700 0.2030 0.1700 0.1729 4,292 -0.02(-9.14%)
Jun 02, 2020 0.1800 0.1903 0.1800 0.1903 20,777 +0.02(+11.94%)
Jun 01, 2020 0.1886 0.1886 0.1700 0.1700 2,074 -0.02(-11.04%)
May 29, 2020 0.1865 0.1911 0.1600 0.1911 4,400 +0.00(+0.58%)
May 28, 2020 0.1900 0.1900 0.1900 0.1900 4,335 +0.03(+18.75%)
May 26, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 22, 2020 0.1605 0.1605 0.1600 0.1600 300 +0.00(+0.00%)
May 20, 2020 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
May 19, 2020 0.1350 0.1350 0.1350 6 +0.00(+0.00%)
May 18, 2020 0.1350 0.1350 0.1350 47 +0.00(+0.00%)
May 15, 2020 0.1350 0.1786 0.1350 0.1350 600 -0.02(-15.62%)
May 14, 2020 0.1300 0.1600 0.1300 0.1600 5,772 -0.01(-3.21%)
May 13, 2020 0.1653 0.1653 0.1653 0.1653 700 +0.04(+27.15%)
May 12, 2020 0.1790 2.240 0.1300 0.1300 587 -0.06(-31.76%)
May 11, 2020 0.1837 0.7000 0.1300 0.1905 2,751 +0.02(+12.06%)
May 08, 2020 0.1699 0.1700 0.1650 0.1700 4,900 -0.01(-5.56%)
May 07, 2020 0.1695 0.1800 0.1694 0.1800 17,023 +0.04(+28.48%)
May 06, 2020 0.1300 0.1401 0.1300 0.1401 498 +0.00(+0.07%)
May 05, 2020 0.1600 0.1600 0.1400 0.1400 5,678 -0.02(-11.84%)
May 04, 2020 0.1588 0.1588 0.1588 0.1588 2,970 +0.01(+9.52%)
May 01, 2020 0.1450 0.1450 0.1450 100 +0.00(+0.00%)
Apr 30, 2020 0.1644 0.1680 0.1450 0.1450 4,500 -0.00(-1.36%)
Apr 29, 2020 0.1630 0.1639 0.1470 0.1470 4,028 -0.02(-9.43%)
Apr 28, 2020 0.1418 0.1627 0.0800 0.1623 13,428 +0.01(+6.08%)
Apr 27, 2020 0.1505 0.1530 0.1505 0.1530 499 -0.00(-1.29%)
Apr 24, 2020 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.39%)
Apr 23, 2020 0.1580 0.1580 0.1530 0.1544 1,462 +0.00(+2.93%)
Apr 22, 2020 0.1678 0.1678 0.1500 0.1500 3,532 -0.02(-11.76%)
Apr 20, 2020 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Apr 17, 2020 0.1617 0.1617 0.1550 0.1550 600 -0.03(-14.65%)
Apr 16, 2020 0.1870 0.1870 0.1816 0.1816 1,165 +0.03(+21.07%)
Apr 15, 2020 0.1500 0.1500 0.1500 0.1500 2,500 +0.00(+1.21%)
Apr 09, 2020 0.1482 0.1482 0.1482 0 +0.01(+10.68%)
Apr 08, 2020 0.1339 0.1339 0.1339 0.1339 227 +0.03(+29.00%)
Apr 06, 2020 0.1038 0.1038 0.1038 0 -0.03(-23.62%)
Apr 03, 2020 0.1359 0.1359 0.1359 0.1359 2,500 +0.02(+15.17%)
Apr 02, 2020 0.1180 0.1180 0.1180 110 +0.00(+0.00%)
Apr 01, 2020 0.1180 0.1180 0.1180 95 +0.00(+0.00%)
Mar 31, 2020 0.1180 0.1180 0.1180 0.1180 1,000 -0.02(-15.71%)
Mar 30, 2020 0.1429 0.1429 0.1357 0.1400 2,082 +0.02(+16.76%)
Mar 27, 2020 0.1199 0.1199 0.1199 0.1199 2,500 -0.01(-10.19%)
Mar 26, 2020 0.1195 0.1432 0.1195 0.1335 7,612 +0.01(+9.79%)
Mar 25, 2020 0.1299 0.1299 0.1215 0.1216 2,772 +0.00(+1.33%)
Mar 24, 2020 0.1433 0.1500 0.1193 0.1200 4,056 -0.01(-9.98%)
Mar 23, 2020 0.1700 0.1749 0.1326 0.1333 19,465 -0.01(-9.38%)
Mar 20, 2020 0.1471 0.1471 0.1471 0.1471 400 +0.14(+1237.27%)
Feb 05, 2020 0.0110 0.0110 0.0110 0 +0.00(+23.60%)
Feb 04, 2020 0.0096 0.0096 0.0079 0.0089 147,601 -0.00(-11.00%)
Feb 03, 2020 0.0100 0.0100 0.0090 0.0100 40,570 +0.00(+0.00%)
Jan 31, 2020 0.0163 0.0163 0.0075 0.0100 65,800 -0.00(-4.76%)
Jan 30, 2020 0.0120 0.0120 0.0089 0.0105 149,895 -0.00(-12.50%)
Jan 29, 2020 0.0110 0.0120 0.0110 0.0120 30,090 +0.00(+9.09%)
Jan 28, 2020 0.0159 0.0600 0.0070 0.0110 111,638 +0.00(+0.92%)
Jan 27, 2020 0.0087 0.0110 0.0070 0.0109 199,061 +0.00(+10.10%)
Jan 24, 2020 0.0101 0.0110 0.0099 0.0099 159,100 +0.00(+23.75%)
Jan 23, 2020 0.0119 0.0119 0.0080 0.0080 149,000 -0.00(-5.88%)
Jan 22, 2020 0.0081 0.0095 0.0081 0.0085 95,925 -0.00(-15.00%)
Jan 21, 2020 0.0084 0.0100 0.0084 0.0100 637,615 +0.00(+19.05%)
Jan 17, 2020 0.0065 0.0097 0.0065 0.0084 722,100 -0.00(-13.40%)
Jan 16, 2020 0.0097 0.0097 0.0080 0.0097 274,512 +0.00(+0.00%)
Jan 15, 2020 0.0100 0.0100 0.0080 0.0097 14,020 +0.00(+7.78%)
Jan 14, 2020 0.0085 0.0094 0.0080 0.0090 61,570 +0.00(+18.42%)
Jan 13, 2020 0.0077 0.0109 0.0052 0.0076 111,938 -0.00(-21.65%)
Jan 10, 2020 0.0077 0.0119 0.0077 0.0097 24,900 -0.00(-3.00%)
Jan 09, 2020 0.0080 0.0106 0.0080 0.0100 61,085 +0.00(+11.11%)
Jan 08, 2020 0.0100 0.0119 0.0080 0.0090 40,837 +0.00(+3.45%)
Jan 07, 2020 0.0101 0.0101 0.0077 0.0087 219,257 -0.00(-13.00%)
Jan 06, 2020 0.0060 0.0120 0.0060 0.0100 125,920 +0.00(+3.09%)
Jan 03, 2020 0.0085 0.0097 0.0077 0.0097 230,100 +0.00(+14.12%)
Jan 02, 2020 0.0070 0.0085 0.0070 0.0085 8,715 +0.00(+0.00%)
Dec 31, 2019 0.0063 0.0088 0.0062 0.0085 681,100 +0.00(+23.19%)
Dec 30, 2019 0.0064 0.0089 0.0064 0.0069 100,305 -0.00(-13.75%)
Dec 27, 2019 0.0100 0.0100 0.0069 0.0080 71,300 -0.00(-10.11%)
Dec 26, 2019 0.0090 0.0090 0.0065 0.0089 188,117 +0.00(+27.14%)
Dec 24, 2019 0.0070 0.0070 0.0070 0.0070 5,000 -0.01(-42.15%)
Dec 23, 2019 0.0100 0.0124 0.0070 0.0121 123,050 +0.00(+27.37%)
Dec 20, 2019 0.0100 0.0100 0.0083 0.0095 80,100 -0.00(-5.00%)
Dec 19, 2019 0.0109 0.0114 0.0100 0.0100 595,500 -0.00(-21.88%)
Dec 18, 2019 0.0126 0.0150 0.0109 0.0128 57,297 +0.00(+15.32%)
Dec 17, 2019 0.0080 0.0111 0.0080 0.0111 1,651 +0.00(+11.00%)
Dec 16, 2019 0.0113 0.0130 0.0100 0.0100 6,917 -0.00(-21.88%)
Dec 13, 2019 0.0128 0.0128 0.0128 0.0128 63,500 +0.00(+42.22%)
Dec 12, 2019 0.0130 0.0130 0.0090 0.0090 97,854 -0.00(-32.33%)
Dec 11, 2019 0.0106 0.0133 0.0080 0.0133 786,786 +0.01(+111.11%)
Dec 10, 2019 0.0130 0.0130 0.0063 0.0063 94,194 -0.00(-25.00%)
Dec 09, 2019 0.0085 0.0090 0.0063 0.0084 142,427 -0.00(-1.18%)
Dec 06, 2019 0.0086 0.0107 0.0085 0.0085 104,600 -0.00(-15.00%)
Dec 05, 2019 0.0082 0.0100 0.0082 0.0100 130,634 -0.00(-7.41%)
Dec 04, 2019 0.0070 0.0108 0.0070 0.0108 46,387 +0.00(+0.00%)
Dec 03, 2019 0.0108 0.0108 0.0090 0.0108 51,719 +0.00(+8.00%)
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.