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 (%)
Jun 28, 2019 0.0379 0.0400 0.0351 0.0400 527,500 +0.00(+11.11%)
Jun 27, 2019 0.0301 0.0360 0.0262 0.0360 959,050 -0.00(-2.44%)
Jun 26, 2019 0.0329 0.0400 0.0249 0.0369 2,251,978 +0.01(+27.24%)
Jun 25, 2019 0.0242 0.0290 0.0218 0.0290 252,650 +0.00(+0.00%)
Jun 24, 2019 0.0293 0.0295 0.0255 0.0290 81,521 +0.00(+0.00%)
Jun 21, 2019 0.0295 0.0295 0.0215 0.0290 54,900 -0.00(-1.69%)
Jun 20, 2019 0.0245 0.0295 0.0245 0.0295 62,950 -0.00(-1.67%)
Jun 19, 2019 0.0256 0.0310 0.0254 0.0300 306,480 +0.00(+20.00%)
Jun 18, 2019 0.0290 0.0323 0.0240 0.0250 320,872 -0.00(-13.79%)
Jun 17, 2019 0.0275 0.0295 0.0260 0.0290 69,300 +0.00(+12.40%)
Jun 14, 2019 0.0280 0.0290 0.0255 0.0258 723,200 -0.00(-14.00%)
Jun 13, 2019 0.0329 0.0329 0.0255 0.0300 267,199 -0.00(-8.81%)
Jun 12, 2019 0.0210 0.0329 0.0210 0.0329 700,362 +0.01(+20.07%)
Jun 11, 2019 0.0210 0.0303 0.0210 0.0274 152,290 +0.00(+6.20%)
Jun 10, 2019 0.0214 0.0290 0.0214 0.0258 1,073,316 -0.01(-18.35%)
Jun 07, 2019 0.0264 0.0321 0.0264 0.0316 80,600 -0.00(-9.46%)
Jun 06, 2019 0.0299 0.0350 0.0270 0.0349 484,256 +0.00(+12.58%)
Jun 05, 2019 0.0299 0.0349 0.0271 0.0310 247,730 +0.00(+12.32%)
Jun 04, 2019 0.0300 0.0357 0.0271 0.0276 378,064 -0.00(-12.93%)
Jun 03, 2019 0.0250 0.0350 0.0250 0.0317 610,798 -0.00(-12.19%)
May 31, 2019 0.0340 0.0370 0.0269 0.0361 284,400 +0.01(+20.33%)
May 30, 2019 0.0325 0.0360 0.0281 0.0300 652,503 -0.00(-7.41%)
May 29, 2019 0.0320 0.0385 0.0300 0.0324 1,543,836 -0.01(-18.59%)
May 28, 2019 0.0360 0.0480 0.0186 0.0398 705,500 -0.00(-9.34%)
May 24, 2019 0.0400 0.0479 0.0186 0.0439 701,300 +0.00(+9.75%)
May 23, 2019 0.0340 0.0440 0.0340 0.0400 1,249,578 +0.00(+6.38%)
May 22, 2019 0.0460 0.0460 0.0350 0.0376 1,939,355 -0.00(-6.00%)
May 21, 2019 0.0370 0.0580 0.0370 0.0400 3,377,337 +0.00(+11.42%)
May 20, 2019 0.0320 0.0390 0.0250 0.0359 4,861,665 +0.01(+32.96%)
May 17, 2019 0.0395 0.0395 0.0222 0.0270 1,297,300 -0.01(-22.64%)
May 16, 2019 0.0237 0.0395 0.0237 0.0349 941,655 +0.01(+45.42%)
May 15, 2019 0.0210 0.0582 0.0210 0.0240 1,713,459 +0.00(+18.81%)
May 14, 2019 0.0208 0.0244 0.0191 0.0202 263,140 +0.00(+12.22%)
May 13, 2019 0.0250 0.0250 0.0165 0.0180 461,138 +0.00(+0.56%)
May 10, 2019 0.0166 0.0180 0.0166 0.0179 29,800 +0.00(+0.56%)
May 09, 2019 0.0166 0.0200 0.0166 0.0178 47,780 -0.00(-11.00%)
May 08, 2019 0.0196 0.0200 0.0178 0.0200 92,050 +0.00(+0.00%)
May 07, 2019 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
May 06, 2019 0.0181 0.0200 0.0181 0.0200 54,250 +0.00(+0.00%)
May 03, 2019 0.0199 0.0250 0.0191 0.0200 348,100 -0.00(-8.26%)
May 02, 2019 0.0200 0.0272 0.0200 0.0218 266,240 +0.00(+9.00%)
May 01, 2019 0.0284 0.0284 0.0180 0.0200 210,427 -0.01(-20.63%)
Apr 30, 2019 0.0251 0.0276 0.0251 0.0252 22,735 +0.00(+0.40%)
Apr 29, 2019 0.0250 0.0281 0.0250 0.0251 10,805 +0.00(+0.40%)
Apr 26, 2019 0.0236 0.0288 0.0236 0.0250 5,200 -0.00(-12.89%)
Apr 25, 2019 0.0250 0.0287 0.0250 0.0287 30,722 +0.00(+6.30%)
Apr 24, 2019 0.0250 0.0288 0.0250 0.0270 230,180 -0.00(-6.90%)
Apr 23, 2019 0.0250 0.0290 0.0250 0.0290 144,415 +0.00(+1.75%)
Apr 22, 2019 0.0283 0.0315 0.0250 0.0285 45,372 +0.00(+3.64%)
Apr 18, 2019 0.0250 0.0275 0.0250 0.0275 23,300 +0.00(+7.42%)
Apr 17, 2019 0.0214 0.0280 0.0214 0.0256 153,910 +0.00(+2.40%)
Apr 16, 2019 0.0280 0.0280 0.0250 0.0250 54,900 -0.00(-10.71%)
Apr 15, 2019 0.0263 0.0280 0.0248 0.0280 85,757 +0.00(+16.67%)
Apr 12, 2019 0.0250 0.0280 0.0216 0.0240 171,900 -0.00(-4.00%)
Apr 11, 2019 0.0216 0.0285 0.0216 0.0250 187,722 -0.00(-3.10%)
Apr 10, 2019 0.0216 0.0285 0.0215 0.0258 135,908 +0.00(+3.20%)
Apr 09, 2019 0.0239 0.0300 0.0212 0.0250 200,040 -0.00(-16.67%)
Apr 08, 2019 0.0325 0.0325 0.0210 0.0300 572,912 +0.00(+0.00%)
Apr 05, 2019 0.0202 0.0300 0.0202 0.0300 425,800 +0.01(+22.95%)
Apr 04, 2019 0.0200 0.0251 0.0189 0.0244 325,300 -0.00(-12.54%)
Apr 03, 2019 0.0310 0.0339 0.0201 0.0279 662,221 -0.00(-0.36%)
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.