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, 2018 0.0289 0.0289 0.0246 0.0246 102,100 -0.00(-10.22%)
Nov 29, 2018 0.0300 0.0300 0.0250 0.0274 150,350 -0.00(-0.36%)
Nov 28, 2018 0.0290 0.0290 0.0250 0.0275 530,243 +0.00(+4.56%)
Nov 27, 2018 0.0276 0.0276 0.0251 0.0263 169,680 +0.00(+0.38%)
Nov 26, 2018 0.0300 0.0316 0.0253 0.0262 72,065 -0.00(-11.19%)
Nov 23, 2018 0.0321 0.0321 0.0260 0.0295 800 -0.00(-1.99%)
Nov 21, 2018 0.0301 0.0301 0.0301 0 +0.00(+3.79%)
Nov 20, 2018 0.0327 0.0327 0.0270 0.0290 416,018 -0.00(-9.09%)
Nov 19, 2018 0.0316 0.0328 0.0291 0.0319 559,075 -0.01(-13.55%)
Nov 16, 2018 0.0414 0.0414 0.0369 0.0369 52,900 +0.00(+12.16%)
Nov 15, 2018 0.0370 0.0391 0.0327 0.0329 138,408 -0.01(-15.86%)
Nov 14, 2018 0.0400 0.0415 0.0370 0.0391 63,147 -0.00(-5.78%)
Nov 13, 2018 0.0400 0.0430 0.0400 0.0415 28,477 -0.01(-11.32%)
Nov 12, 2018 0.0492 0.0492 0.0403 0.0468 34,714 +0.00(+0.00%)
Nov 09, 2018 0.0406 0.0468 0.0406 0.0468 26,800 -0.00(-0.43%)
Nov 08, 2018 0.0495 0.0559 0.0440 0.0470 73,337 -0.01(-17.54%)
Nov 07, 2018 0.0510 0.0570 0.0457 0.0570 112,300 +0.01(+13.10%)
Nov 06, 2018 0.0362 0.0547 0.0362 0.0504 152,743 +0.01(+23.83%)
Nov 05, 2018 0.0380 0.0456 0.0368 0.0407 678,800 -0.00(-0.49%)
Nov 02, 2018 0.0370 0.0427 0.0370 0.0409 97,600 -0.00(-1.45%)
Nov 01, 2018 0.0382 0.0433 0.0370 0.0415 319,249 +0.00(+6.41%)
Oct 31, 2018 0.0450 0.0450 0.0379 0.0390 90,600 -0.01(-13.91%)
Oct 30, 2018 0.0394 0.0453 0.0381 0.0453 36,675 +0.00(+11.58%)
Oct 29, 2018 0.0450 0.0450 0.0406 0.0406 73,221 -0.01(-13.62%)
Oct 26, 2018 0.0443 0.0500 0.0416 0.0470 107,300 -0.00(-6.00%)
Oct 25, 2018 0.0510 0.0511 0.0450 0.0500 516,521 +0.00(+0.00%)
Oct 24, 2018 0.0401 0.0520 0.0401 0.0500 206,790 +0.00(+6.61%)
Oct 23, 2018 0.0444 0.0496 0.0406 0.0469 177,400 +0.00(+0.00%)
Oct 22, 2018 0.0466 0.0520 0.0466 0.0469 306,560 -0.01(-14.57%)
Oct 19, 2018 0.0501 0.0553 0.0500 0.0549 155,500 -0.00(-5.34%)
Oct 18, 2018 0.0590 0.0590 0.0580 0.0580 77,099 -0.00(-1.86%)
Oct 17, 2018 0.0590 0.0623 0.0590 0.0591 307,043 +0.00(+1.03%)
Oct 16, 2018 0.0644 0.0644 0.0585 0.0585 129,280 -0.01(-10.82%)
Oct 15, 2018 0.0576 0.0656 0.0576 0.0656 201,950 +0.01(+11.19%)
Oct 12, 2018 0.0591 0.0591 0.0550 0.0590 75,400 +0.00(+7.27%)
Oct 11, 2018 0.0689 0.0689 0.0550 0.0550 223,286 -0.01(-17.54%)
Oct 10, 2018 0.0700 0.0700 0.0654 0.0667 169,550 -0.00(-4.71%)
Oct 09, 2018 0.0690 0.0702 0.0650 0.0700 55,540 +0.00(+4.48%)
Oct 08, 2018 0.0503 0.0780 0.0503 0.0670 62,840 +0.00(+2.92%)
Oct 05, 2018 0.0650 0.0661 0.0650 0.0651 34,000 -0.00(-3.12%)
Oct 04, 2018 0.0650 0.0675 0.0650 0.0672 85,454 +0.00(+3.38%)
Oct 03, 2018 0.0640 0.0650 0.0640 0.0650 14,092 -0.00(-4.41%)
Oct 02, 2018 0.0663 0.0690 0.0640 0.0680 29,600 +0.00(+0.00%)
Oct 01, 2018 0.0640 0.0680 0.0640 0.0680 70,860 +0.00(+0.00%)
Sep 28, 2018 0.0645 0.0680 0.0645 0.0680 101,800 +0.00(+1.19%)
Sep 27, 2018 0.0700 0.0706 0.0640 0.0672 150,216 -0.00(-5.08%)
Sep 26, 2018 0.0699 0.0708 0.0617 0.0708 39,161 +0.00(+5.20%)
Sep 25, 2018 0.0711 0.0712 0.0640 0.0673 65,620 -0.00(-5.34%)
Sep 24, 2018 0.0755 0.0755 0.0641 0.0711 69,347 -0.01(-8.85%)
Sep 21, 2018 0.0632 0.0780 0.0632 0.0780 160,900 +0.02(+28.71%)
Sep 20, 2018 0.0715 0.0715 0.0604 0.0606 57,855 -0.01(-7.90%)
Sep 19, 2018 0.0699 0.0711 0.0602 0.0658 26,954 -0.00(-0.15%)
Sep 18, 2018 0.0570 0.0709 0.0569 0.0659 383,156 +0.00(+3.62%)
Sep 17, 2018 0.0666 0.0740 0.0636 0.0636 14,111 -0.01(-10.04%)
Sep 14, 2018 0.0730 0.0730 0.0689 0.0707 43,300 +0.00(+0.86%)
Sep 13, 2018 0.0670 0.0756 0.0663 0.0701 211,668 +0.00(+3.09%)
Sep 12, 2018 0.0651 0.0680 0.0628 0.0680 337,370 +0.00(+1.04%)
Sep 11, 2018 0.0741 0.0741 0.0668 0.0673 170,822 -0.01(-9.05%)
Sep 10, 2018 0.0800 0.0800 0.0710 0.0740 121,350 -0.00(-4.64%)
Sep 07, 2018 0.0834 0.0834 0.0743 0.0776 311,900 -0.00(-1.77%)
Sep 06, 2018 0.0780 0.0817 0.0730 0.0790 227,536 -0.01(-5.95%)
Sep 05, 2018 0.0855 0.0890 0.0802 0.0840 56,255 -0.00(-2.33%)
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.