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 (%)
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%)
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.