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 (%)
Oct 27, 2021 1.567 0 -0.07(-4.16%)
Oct 26, 2021 1.670 1.610 1.635 251,365 -0.05(-3.25%)
Oct 25, 2021 1.740 1.750 1.690 1.690 468,394 -0.04(-2.31%)
Oct 22, 2021 1.690 1.810 1.633 1.730 336,032 -0.04(-2.04%)
Oct 21, 2021 1.800 1.920 1.700 1.766 477,862 -0.09(-4.90%)
Oct 20, 2021 1.750 1.870 1.750 1.857 725,198 +0.06(+3.17%)
Oct 19, 2021 1.800 1.865 1.720 1.800 540,062 +0.08(+4.65%)
Oct 18, 2021 1.720 1.720 1.600 1.720 505,339 +0.09(+5.72%)
Oct 15, 2021 1.640 1.700 1.600 1.627 587,897 +0.02(+1.14%)
Oct 14, 2021 1.750 1.750 1.580 1.609 226,336 +0.01(+0.54%)
Oct 13, 2021 1.520 1.630 1.487 1.600 284,945 +0.08(+5.09%)
Oct 12, 2021 1.520 1.690 1.450 1.522 227,437 -0.18(-10.44%)
Oct 11, 2021 1.620 1.730 1.440 1.700 199,450 +0.10(+6.25%)
Oct 08, 2021 1.730 1.730 1.590 1.600 144,981 -0.04(-2.44%)
Oct 07, 2021 1.730 1.750 1.620 1.640 161,830 -0.07(-4.09%)
Oct 06, 2021 1.710 1.777 1.670 1.710 393,719 +0.06(+3.70%)
Oct 05, 2021 1.597 1.650 1.540 1.649 256,507 +0.11(+7.08%)
Oct 04, 2021 1.645 1.671 1.500 1.540 305,029 -0.05(-3.02%)
Oct 01, 2021 1.500 1.600 1.440 1.588 290,163 +0.17(+11.83%)
Sep 30, 2021 1.340 1.430 1.340 1.420 88,535 +0.08(+5.97%)
Sep 29, 2021 1.380 1.420 1.340 1.340 123,428 -0.04(-2.90%)
Sep 28, 2021 1.380 1.500 1.360 1.380 211,286 -0.12(-8.00%)
Sep 27, 2021 1.460 1.533 1.460 1.500 189,869 -0.06(-3.85%)
Sep 24, 2021 1.450 1.605 1.450 1.560 198,296 -0.04(-2.50%)
Sep 23, 2021 1.540 1.650 1.440 1.600 239,654 +0.18(+12.68%)
Sep 22, 2021 1.317 1.480 1.300 1.420 204,490 +0.12(+9.23%)
Sep 21, 2021 1.360 1.373 1.280 1.300 358,932 -0.07(-4.86%)
Sep 20, 2021 1.420 1.520 1.323 1.366 698,369 -0.18(-11.85%)
Sep 17, 2021 1.650 1.650 1.526 1.550 106,097 +0.02(+0.98%)
Sep 16, 2021 1.510 1.625 1.510 1.535 56,961 -0.09(-5.83%)
Sep 15, 2021 1.640 1.650 1.510 1.630 228,688 +0.07(+4.82%)
Sep 14, 2021 1.650 1.700 1.510 1.555 107,746 -0.02(-0.96%)
Sep 13, 2021 1.650 1.720 1.550 1.570 210,779 -0.07(-3.99%)
Sep 10, 2021 1.750 1.760 1.620 1.635 184,892 -0.08(-4.92%)
Sep 09, 2021 1.810 1.850 1.690 1.720 293,494 +0.00(+0.00%)
Sep 08, 2021 1.710 1.850 1.630 1.720 386,393 -0.07(-3.91%)
Sep 07, 2021 1.850 2.000 1.710 1.790 652,393 +0.00(+0.00%)
Sep 03, 2021 1.750 1.820 1.746 1.790 308,546 +0.11(+6.32%)
Sep 02, 2021 1.630 1.750 1.630 1.684 261,122 +0.05(+3.29%)
Sep 01, 2021 1.580 1.710 1.550 1.630 270,247 -0.01(-0.61%)
Aug 31, 2021 1.570 1.700 1.570 1.640 143,894 -0.06(-3.53%)
Aug 30, 2021 1.700 1.760 1.602 1.700 168,635 +0.03(+1.80%)
Aug 27, 2021 1.670 1.700 1.560 1.670 269,817 +0.07(+4.37%)
Aug 26, 2021 1.685 1.700 1.540 1.600 116,976 -0.09(-5.33%)
Aug 25, 2021 1.770 1.770 1.650 1.690 183,622 +0.01(+0.90%)
Aug 24, 2021 1.730 1.790 1.620 1.675 217,357 -0.06(-3.74%)
Aug 23, 2021 1.750 1.820 1.730 1.740 175,629 +0.01(+0.64%)
Aug 20, 2021 1.650 1.790 1.635 1.729 232,721 +0.09(+5.43%)
Aug 19, 2021 1.650 1.650 1.550 1.640 91,955 +0.02(+1.23%)
Aug 18, 2021 1.620 1.746 1.590 1.620 152,829 -0.02(-1.22%)
Aug 17, 2021 1.833 1.865 1.620 1.640 297,774 -0.26(-13.68%)
Aug 16, 2021 1.890 1.950 1.830 1.900 162,320 -0.01(-0.26%)
Aug 13, 2021 1.870 1.970 1.843 1.905 303,058 +0.03(+1.33%)
Aug 12, 2021 2.000 2.000 1.800 1.880 273,282 -0.12(-6.00%)
Aug 11, 2021 1.900 2.079 1.900 2.000 422,818 +0.08(+4.04%)
Aug 10, 2021 2.110 2.110 1.800 1.922 429,341 -0.08(-3.88%)
Aug 09, 2021 1.680 2.110 1.680 2.000 864,921 +0.34(+20.48%)
Aug 06, 2021 1.460 1.660 1.440 1.660 397,525 +0.15(+9.93%)
Aug 05, 2021 1.550 1.623 1.456 1.510 268,887 -0.03(-2.13%)
Aug 04, 2021 1.340 1.674 1.340 1.543 545,020 +0.16(+11.80%)
Aug 03, 2021 1.490 1.490 1.340 1.380 283,779 -0.11(-7.38%)
Aug 02, 2021 1.455 1.500 1.355 1.490 218,242 +0.14(+10.37%)
Jul 30, 2021 1.360 1.360 1.260 1.350 240,661 +0.03(+2.05%)
Jul 29, 2021 1.310 1.323 1.240 1.323 264,944 +0.02(+1.54%)
Jul 28, 2021 1.370 1.370 1.250 1.303 201,986 +0.04(+3.40%)
Jul 27, 2021 1.440 1.440 1.230 1.260 599,595 -0.18(-12.50%)
Jul 26, 2021 1.250 1.490 1.200 1.440 682,283 +0.28(+24.14%)
Jul 23, 2021 1.170 1.180 1.070 1.160 252,301 +0.09(+8.41%)
Jul 22, 2021 1.110 1.110 1.060 1.070 49,409 -0.02(-1.83%)
Jul 21, 2021 1.120 1.120 1.021 1.090 207,007 +0.06(+5.83%)
Jul 20, 2021 0.9600 1.030 0.8887 1.030 221,708 +0.03(+2.49%)
Jul 19, 2021 1.090 1.140 0.9741 1.005 228,954 -0.10(-8.64%)
Jul 16, 2021 1.100 1.120 1.040 1.100 85,833 +0.07(+6.80%)
Jul 15, 2021 1.100 1.130 1.010 1.030 115,342 -0.06(-5.47%)
Jul 14, 2021 1.130 1.130 1.080 1.090 128,709 +0.00(+0.41%)
Jul 13, 2021 1.180 1.250 1.085 1.085 259,361 -0.09(-8.03%)
Jul 12, 2021 1.260 1.260 1.180 1.180 103,966 -0.05(-3.75%)
Jul 09, 2021 1.200 1.260 1.150 1.226 222,249 +0.03(+2.17%)
Jul 08, 2021 1.182 1.235 1.120 1.200 253,046 -0.05(-4.00%)
Jul 07, 2021 1.250 1.256 1.170 1.250 186,341 +0.02(+1.63%)
Jul 06, 2021 1.370 1.370 1.210 1.230 161,664 -0.07(-5.39%)
Jul 02, 2021 1.360 1.360 1.250 1.300 304,161 +0.01(+1.16%)
Jul 01, 2021 1.250 1.330 1.250 1.285 141,706 +0.05(+3.65%)
Jun 30, 2021 1.260 1.260 1.170 1.240 167,509 +0.01(+0.77%)
Jun 29, 2021 1.090 1.260 1.090 1.230 754,954 +0.14(+13.25%)
Jun 28, 2021 1.160 1.160 1.025 1.087 835,863 +0.01(+1.16%)
Jun 25, 2021 1.070 1.080 0.9307 1.074 380,572 +0.00(+0.37%)
Jun 24, 2021 1.090 1.240 1.056 1.070 628,025 -0.00(-0.23%)
Jun 23, 2021 1.272 1.280 1.070 1.073 595,317 -0.02(-1.61%)
Jun 22, 2021 1.105 1.240 1.050 1.090 568,390 -0.05(-4.38%)
Jun 21, 2021 1.300 1.300 1.100 1.140 394,146 -0.08(-6.30%)
Jun 18, 2021 1.240 1.340 1.210 1.216 284,299 -0.10(-7.84%)
Jun 17, 2021 1.340 1.370 1.310 1.320 190,584 -0.02(-1.50%)
Jun 16, 2021 1.700 1.710 1.310 1.340 668,874 -0.29(-18.04%)
Jun 15, 2021 1.700 1.780 1.570 1.635 164,395 +0.01(+0.89%)
Jun 14, 2021 1.630 1.770 1.500 1.621 382,498 +0.13(+8.77%)
Jun 11, 2021 1.590 1.590 1.410 1.490 399,884 -0.01(-0.67%)
Jun 10, 2021 1.650 1.650 1.430 1.500 225,002 -0.01(-0.86%)
Jun 09, 2021 1.630 1.630 1.460 1.513 243,191 +0.06(+4.34%)
Jun 08, 2021 1.550 1.570 1.380 1.450 465,805 -0.12(-7.64%)
Jun 07, 2021 1.800 1.870 1.500 1.570 731,909 -0.25(-13.73%)
Jun 04, 2021 2.000 2.000 1.770 1.820 98,172 -0.05(-2.92%)
Jun 03, 2021 2.000 2.000 1.825 1.875 176,838 +0.00(+0.24%)
Jun 02, 2021 1.810 1.950 1.810 1.870 249,026 +0.05(+2.76%)
Jun 01, 2021 2.000 2.000 1.773 1.820 265,216 -0.00(-0.01%)
May 28, 2021 1.900 1.910 1.760 1.820 293,227 -0.07(-3.70%)
May 27, 2021 1.920 2.030 1.820 1.890 275,719 -0.01(-0.53%)
May 26, 2021 2.070 2.175 1.877 1.900 497,254 -0.12(-5.94%)
May 25, 2021 2.300 2.300 2.000 2.020 535,933 -0.34(-14.41%)
May 24, 2021 2.150 2.390 2.100 2.360 318,881 +0.29(+14.01%)
May 21, 2021 2.500 2.580 2.030 2.070 754,070 -0.39(-15.85%)
May 20, 2021 2.200 2.560 2.200 2.460 749,789 +0.25(+11.31%)
May 19, 2021 1.810 2.220 1.620 2.210 1,199,745 +0.21(+10.50%)
May 18, 2021 2.060 2.225 1.950 2.000 900,853 -0.18(-8.26%)
May 17, 2021 1.940 2.250 1.777 2.180 1,527,696 +0.15(+7.45%)
May 14, 2021 1.590 2.050 1.330 2.029 2,526,920 +0.61(+42.88%)
May 13, 2021 1.320 1.580 1.163 1.420 5,124,239 +0.36(+33.96%)
May 12, 2021 1.160 1.170 1.050 1.060 157,576 -0.01(-0.93%)
May 11, 2021 0.9755 1.120 0.9001 1.070 264,281 +0.04(+3.88%)
May 10, 2021 1.250 1.310 1.005 1.030 269,583 -0.21(-16.94%)
May 07, 2021 1.220 1.251 1.130 1.240 183,775 +0.05(+4.20%)
May 06, 2021 1.250 1.250 1.170 1.190 92,256 -0.06(-4.83%)
May 05, 2021 1.140 1.310 1.140 1.250 137,847 +0.02(+1.66%)
May 04, 2021 1.380 1.380 1.100 1.230 335,610 -0.04(-3.15%)
May 03, 2021 1.520 1.520 1.257 1.270 256,647 -0.10(-7.30%)
Apr 30, 2021 1.330 1.410 1.310 1.370 207,800 +0.07(+5.38%)
Apr 29, 2021 1.440 1.440 1.250 1.300 375,482 -0.16(-10.74%)
Apr 28, 2021 1.468 1.480 1.420 1.456 88,640 +0.01(+0.44%)
Apr 27, 2021 1.530 1.534 1.440 1.450 263,958 -0.07(-4.61%)
Apr 26, 2021 1.450 1.520 1.379 1.520 173,606 +0.07(+4.83%)
Apr 23, 2021 1.440 1.476 1.371 1.450 225,900 -0.03(-2.03%)
Apr 22, 2021 1.500 1.570 1.450 1.480 106,980 -0.08(-5.13%)
Apr 21, 2021 1.540 1.580 1.430 1.560 91,664 +0.03(+1.96%)
Apr 20, 2021 1.590 1.600 1.450 1.530 201,084 -0.04(-2.55%)
Apr 19, 2021 1.450 1.600 1.450 1.570 314,251 -0.06(-3.43%)
Apr 16, 2021 1.850 1.850 1.600 1.626 321,900 -0.17(-9.68%)
Apr 15, 2021 1.580 1.800 1.540 1.800 404,300 +0.35(+24.14%)
Apr 14, 2021 1.520 1.680 1.440 1.450 480,006 -0.11(-7.05%)
Apr 13, 2021 1.461 1.570 1.360 1.560 340,858 +0.18(+13.34%)
Apr 12, 2021 1.516 1.600 1.350 1.376 644,229 -0.10(-7.00%)
Apr 09, 2021 1.660 1.660 1.420 1.480 1,006,200 -0.05(-3.32%)
Apr 08, 2021 1.591 1.680 1.485 1.531 641,683 -0.02(-1.07%)
Apr 07, 2021 1.834 1.930 1.540 1.548 804,655 -0.47(-23.24%)
Apr 06, 2021 1.980 2.050 1.900 2.016 290,328 +0.13(+6.67%)
Apr 05, 2021 2.010 2.010 1.800 1.890 275,562 -0.08(-4.06%)
Apr 01, 2021 2.030 2.040 1.920 1.970 175,900 -0.01(-0.51%)
Mar 31, 2021 2.160 2.160 1.950 1.980 404,512 -0.11(-5.26%)
Mar 30, 2021 2.310 2.310 2.067 2.090 192,245 -0.08(-3.69%)
Mar 29, 2021 2.270 2.300 2.050 2.170 336,262 +0.08(+3.73%)
Mar 26, 2021 2.030 2.140 2.000 2.092 102,400 +0.09(+4.59%)
Mar 25, 2021 1.750 2.090 1.667 2.000 294,866 +0.07(+3.63%)
Mar 24, 2021 2.210 2.340 1.910 1.930 320,350 -0.17(-8.12%)
Mar 23, 2021 2.320 2.320 2.070 2.101 663,989 -0.14(-6.23%)
Mar 22, 2021 2.440 2.490 2.170 2.240 278,166 -0.12(-5.18%)
Mar 19, 2021 2.250 2.400 2.119 2.362 450,800 +0.17(+7.88%)
Mar 18, 2021 2.440 2.490 2.157 2.190 485,245 -0.06(-2.62%)
Mar 17, 2021 2.160 2.380 2.040 2.249 548,889 +0.16(+7.83%)
Mar 16, 2021 2.100 2.150 1.990 2.086 712,673 -0.02(-1.16%)
Mar 15, 2021 2.030 2.218 1.900 2.110 1,032,878 +0.23(+12.23%)
Mar 12, 2021 2.080 2.300 1.665 1.880 1,932,600 -0.59(-23.89%)
Mar 11, 2021 2.560 2.600 2.270 2.470 113,332 -0.12(-4.63%)
Mar 10, 2021 3.010 3.150 2.560 2.590 308,773 -0.31(-10.69%)
Mar 09, 2021 3.000 3.000 2.800 2.900 147,673 +0.35(+13.73%)
Mar 08, 2021 2.600 2.726 2.370 2.550 118,213 -0.06(-2.30%)
Mar 05, 2021 2.700 2.930 2.050 2.610 660,600 -0.04(-1.51%)
Mar 04, 2021 3.120 3.250 1.760 2.650 433,555 -0.64(-19.45%)
Mar 03, 2021 3.600 3.820 3.130 3.290 182,716 -0.15(-4.36%)
Mar 02, 2021 3.750 3.880 3.230 3.440 156,637 -0.26(-7.03%)
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.