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 (%)
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%)
Sep 04, 2018 0.0890 0.0920 0.0832 0.0860 82,200 -0.00(-2.27%)
Aug 31, 2018 0.0880 0.0880 0.0880 0 +0.00(+6.02%)
Aug 30, 2018 0.0830 0.0903 0.0830 0.0830 114,490 -0.00(-4.93%)
Aug 29, 2018 0.1040 0.1040 0.0870 0.0873 75,627 -0.01(-10.92%)
Aug 28, 2018 0.0950 0.0988 0.0940 0.0980 328,501 +0.01(+7.69%)
Aug 27, 2018 0.0900 0.0920 0.0796 0.0910 490,669 +0.01(+5.81%)
Aug 24, 2018 0.0830 0.0881 0.0802 0.0860 409,800 +0.00(+3.61%)
Aug 23, 2018 0.0830 0.0830 0.0822 0.0830 78,500 +0.00(+0.36%)
Aug 22, 2018 0.0820 0.0901 0.0800 0.0827 416,477 +0.00(+0.85%)
Aug 21, 2018 0.0800 0.0870 0.0800 0.0820 288,650 -0.01(-7.87%)
Aug 20, 2018 0.0813 0.0915 0.0813 0.0890 17,710 +0.01(+7.75%)
Aug 17, 2018 0.0856 0.0910 0.0826 0.0826 25,600 -0.00(-3.50%)
Aug 16, 2018 0.0963 0.0963 0.0825 0.0856 258,700 -0.01(-10.83%)
Aug 15, 2018 0.0840 0.0971 0.0804 0.0960 217,715 +0.01(+12.94%)
Aug 14, 2018 0.0990 0.0990 0.0767 0.0850 590,544 -0.01(-13.97%)
Aug 13, 2018 0.0954 0.0990 0.0940 0.0988 66,410 +0.00(+1.75%)
Aug 10, 2018 0.0960 0.1035 0.0960 0.0971 120,800 -0.01(-6.18%)
Aug 09, 2018 0.1034 0.1055 0.0940 0.1035 210,234 +0.00(+3.40%)
Aug 08, 2018 0.1069 0.1069 0.0999 0.1001 146,502 -0.01(-6.45%)
Aug 07, 2018 0.1090 0.1094 0.1021 0.1070 83,922 +0.00(+2.79%)
Aug 06, 2018 0.1140 0.1140 0.1030 0.1041 19,218 -0.01(-5.36%)
Aug 03, 2018 0.1097 0.1136 0.1030 0.1100 59,300 +0.00(+0.00%)
Aug 02, 2018 0.1096 0.1133 0.1030 0.1100 65,746 +0.00(+0.18%)
Aug 01, 2018 0.1150 0.1150 0.1020 0.1098 38,020 -0.00(-3.26%)
Jul 31, 2018 0.1100 0.1135 0.1018 0.1135 77,600 +0.00(+3.75%)
Jul 30, 2018 0.1054 0.1100 0.1002 0.1094 161,794 +0.00(+0.37%)
Jul 27, 2018 0.1053 0.1150 0.0975 0.1090 150,300 -0.00(-0.06%)
Jul 26, 2018 0.1244 0.1299 0.1090 0.1091 147,755 -0.02(-12.54%)
Jul 25, 2018 0.1360 0.1400 0.1200 0.1247 675,923 -0.01(-10.22%)
Jul 24, 2018 0.1320 0.1539 0.1320 0.1389 487,717 +0.01(+6.03%)
Jul 23, 2018 0.1285 0.1349 0.1250 0.1310 120,463 +0.01(+4.80%)
Jul 20, 2018 0.1239 0.1277 0.1159 0.1250 65,780 +0.00(+1.96%)
Jul 19, 2018 0.1270 0.1309 0.1160 0.1226 211,682 -0.01(-7.12%)
Jul 18, 2018 0.1350 0.1382 0.1300 0.1320 326,835 +0.00(+0.92%)
Jul 17, 2018 0.1103 0.1379 0.1050 0.1308 412,344 +0.02(+16.47%)
Jul 16, 2018 0.1070 0.1123 0.1000 0.1123 174,233 +0.01(+11.71%)
Jul 13, 2018 0.1006 0.1006 0.0930 0.1005 277,627 -0.00(-0.17%)
Jul 12, 2018 0.1006 0.1007 0.0929 0.1007 5,600 -0.00(-0.11%)
Jul 11, 2018 0.1009 0.1040 0.0918 0.1008 147,552 -0.00(-0.28%)
Jul 10, 2018 0.1086 0.1086 0.0953 0.1011 246,110 -0.01(-7.67%)
Jul 09, 2018 0.1100 0.1179 0.1000 0.1095 128,239 +0.00(+0.64%)
Jul 06, 2018 0.1100 0.1100 0.1002 0.1088 80,770 +0.00(+0.18%)
Jul 05, 2018 0.1258 0.1258 0.1000 0.1086 143,833 +0.00(+4.02%)
Jul 03, 2018 0.1044 0.1044 0.1044 0 -0.02(-13.00%)
Jul 02, 2018 0.0970 0.1200 0.0970 0.1200 77,200 +0.03(+29.03%)
Jun 29, 2018 0.0950 0.0950 0.0861 0.0930 56,324 +0.00(+0.94%)
Jun 28, 2018 0.0920 0.0956 0.0874 0.0921 2,880 +0.00(+1.30%)
Jun 27, 2018 0.0920 0.0997 0.0850 0.0910 188,490 -0.00(-1.32%)
Jun 26, 2018 0.1008 0.1015 0.0882 0.0922 17,486 -0.01(-7.55%)
Jun 25, 2018 0.0967 0.1033 0.0900 0.0997 71,230 +0.00(+1.53%)
Jun 22, 2018 0.0960 0.1003 0.0800 0.0982 185,190 -0.00(-1.50%)
Jun 21, 2018 0.1200 0.1200 0.0960 0.0997 236,113 -0.01(-5.05%)
Jun 20, 2018 0.1079 0.1118 0.1025 0.1050 109,005 +0.00(+0.00%)
Jun 19, 2018 0.1156 0.1180 0.1050 0.1050 159,515 -0.02(-12.81%)
Jun 18, 2018 0.1239 0.1239 0.1075 0.1204 125,906 -0.00(-2.80%)
Jun 15, 2018 0.1318 0.1233 0.1239 70,784 -0.01(-5.99%)
Jun 14, 2018 0.1288 0.1318 0.1204 0.1318 30,356 +0.00(+2.81%)
Jun 13, 2018 0.1280 0.1330 0.1200 0.1282 219,363 +0.00(+2.56%)
Jun 12, 2018 0.1386 0.1419 0.1250 0.1250 205,324 -0.01(-6.72%)
Jun 11, 2018 0.1519 0.1590 0.1335 0.1340 197,611 -0.02(-14.65%)
Jun 08, 2018 0.1591 0.1591 0.1500 0.1570 91,908 -0.00(-1.32%)
Jun 07, 2018 0.1590 0.1591 0.1500 0.1591 57,205 +0.01(+5.36%)
Jun 06, 2018 0.1573 0.1599 0.1510 0.1510 87,389 -0.01(-5.03%)
Jun 05, 2018 0.1670 0.1670 0.1500 0.1590 186,568 +0.01(+6.00%)
Jun 04, 2018 0.1750 0.1750 0.1500 0.1500 43,068 -0.01(-3.47%)
Jun 01, 2018 0.1593 0.1669 0.1477 0.1554 233,889 -0.00(-0.06%)
May 31, 2018 0.1598 0.1598 0.1426 0.1555 122,890 +0.00(+0.32%)
May 30, 2018 0.1410 0.1580 0.1400 0.1550 69,837 +0.01(+4.73%)
May 29, 2018 0.1517 0.1580 0.1461 0.1480 286,784 -0.01(-5.78%)
May 25, 2018 0.1571 0.1571 0.1571 0 -0.00(-2.37%)
May 24, 2018 0.1600 0.1628 0.1500 0.1609 266,559 -0.01(-3.19%)
May 23, 2018 0.1600 0.1729 0.1600 0.1662 136,854 -0.00(-2.24%)
May 22, 2018 0.1800 0.1860 0.1699 0.1700 145,924 -0.02(-10.53%)
May 21, 2018 0.1655 0.2099 0.1651 0.1900 135,561 +0.02(+14.80%)
May 18, 2018 0.1700 0.1700 0.1600 0.1655 117,281 -0.01(-3.72%)
May 17, 2018 0.1816 0.1816 0.1676 0.1719 164,794 -0.01(-6.65%)
May 16, 2018 0.1814 0.1842 0.1700 0.1842 119,154 +0.00(+0.14%)
May 15, 2018 0.1732 0.1900 0.1732 0.1839 177,983 -0.01(-4.72%)
May 14, 2018 0.1970 0.2028 0.1885 0.1930 148,295 -0.00(-0.52%)
May 11, 2018 0.2050 0.2050 0.1890 0.1940 154,017 +0.01(+3.74%)
May 10, 2018 0.2086 0.2090 0.1870 0.1870 134,566 -0.01(-6.50%)
May 09, 2018 0.2190 0.2190 0.1994 0.2000 332,277 -0.01(-6.54%)
May 08, 2018 0.2340 0.2340 0.2000 0.2140 217,764 -0.02(-9.63%)
May 07, 2018 0.2360 0.2410 0.2201 0.2368 61,770 -0.01(-5.58%)
May 04, 2018 0.2653 0.2720 0.2481 0.2508 118,166 -0.01(-5.36%)
May 03, 2018 0.2440 0.2650 0.2275 0.2650 124,154 +0.02(+7.51%)
May 02, 2018 0.2400 0.2580 0.2300 0.2465 250,135 +0.01(+3.17%)
May 01, 2018 0.2430 0.2430 0.2121 0.2389 192,044 -0.01(-4.07%)
Apr 30, 2018 0.2600 0.2668 0.2335 0.2490 205,589 -0.01(-4.60%)
Apr 27, 2018 0.2740 0.2800 0.2550 0.2610 233,202 -0.00(-1.83%)
Apr 26, 2018 0.2867 0.2889 0.2550 0.2659 494,601 -0.02(-7.25%)
Apr 25, 2018 0.2923 0.3090 0.2708 0.2867 270,284 -0.03(-10.69%)
Apr 24, 2018 0.3050 0.3250 0.2937 0.3210 274,519 +0.05(+18.89%)
Apr 23, 2018 0.3400 0.3445 0.2700 0.2700 229,454 -0.06(-16.98%)
Apr 20, 2018 0.2438 0.3252 0.2438 0.3252 291,301 +0.08(+32.80%)
Apr 19, 2018 0.2398 0.2520 0.2281 0.2449 100,055 +0.02(+9.23%)
Apr 18, 2018 0.2410 0.2410 0.2160 0.2242 64,886 -0.01(-5.34%)
Apr 17, 2018 0.2680 0.2680 0.2336 0.2369 148,282 -0.03(-10.66%)
Apr 16, 2018 0.2600 0.2680 0.2430 0.2651 57,417 -0.00(-1.74%)
Apr 13, 2018 0.2650 0.2882 0.2485 0.2698 250,931 +0.03(+12.42%)
Apr 12, 2018 0.2279 0.2450 0.2102 0.2400 396,349 +0.04(+17.70%)
Apr 11, 2018 0.1970 0.2108 0.1865 0.2039 114,271 +0.00(+2.31%)
Apr 10, 2018 0.1705 0.1993 0.1649 0.1993 112,672 +0.03(+16.48%)
Apr 09, 2018 0.1723 0.1779 0.1600 0.1711 87,950 -0.01(-5.68%)
Apr 06, 2018 0.1690 0.1918 0.1690 0.1814 42,883 -0.00(-0.38%)
Apr 05, 2018 0.1930 0.1930 0.1710 0.1821 109,247 +0.00(+0.89%)
Apr 04, 2018 0.1771 0.1894 0.1750 0.1805 99,630 -0.00(-2.43%)
Apr 03, 2018 0.1720 0.1881 0.1720 0.1850 53,826 +0.01(+8.50%)
Apr 02, 2018 0.1905 0.1920 0.1705 0.1705 107,257 -0.02(-10.40%)
Mar 29, 2018 0.1903 0.1903 0.1903 0 +0.00(+1.39%)
Mar 28, 2018 0.2024 0.2024 0.1773 0.1877 97,052 -0.00(-0.79%)
Mar 27, 2018 0.2000 0.2113 0.1850 0.1892 108,805 -0.01(-5.40%)
Mar 26, 2018 0.2228 0.2228 0.1950 0.2000 169,790 -0.01(-4.76%)
Mar 23, 2018 0.2200 0.2240 0.2000 0.2100 65,568 +0.00(+0.00%)
Mar 22, 2018 0.2190 0.2220 0.2080 0.2100 37,200 -0.02(-6.67%)
Mar 21, 2018 0.2410 0.2466 0.2250 0.2250 41,705 -0.01(-5.81%)
Mar 20, 2018 0.2459 0.2498 0.2251 0.2389 53,220 -0.01(-4.44%)
Mar 19, 2018 0.2353 0.2676 0.2300 0.2500 151,860 +0.01(+2.25%)
Mar 16, 2018 0.2139 0.2445 0.2050 0.2445 121,049 +0.03(+11.90%)
Mar 15, 2018 0.2140 0.2195 0.2000 0.2185 106,940 +0.01(+4.05%)
Mar 14, 2018 0.2281 0.2338 0.2073 0.2100 158,170 -0.02(-8.70%)
Mar 13, 2018 0.2400 0.2659 0.2280 0.2300 155,960 -0.02(-7.30%)
Mar 12, 2018 0.2727 0.2800 0.2404 0.2481 339,049 -0.02(-7.39%)
Mar 09, 2018 0.2744 0.2800 0.2522 0.2679 633,923 -0.01(-3.91%)
Mar 08, 2018 0.2900 0.2940 0.2719 0.2788 263,562 -0.00(-0.43%)
Mar 07, 2018 0.3152 0.3600 0.2681 0.2800 637,394 -0.04(-12.31%)
Mar 06, 2018 0.3450 0.3820 0.3094 0.3193 617,366 -0.03(-8.19%)
Mar 05, 2018 0.3510 0.3908 0.3366 0.3478 600,981 +0.02(+6.04%)
Mar 02, 2018 0.3127 0.3362 0.3050 0.3280 493,956 +0.01(+3.44%)
Mar 01, 2018 0.3150 0.3605 0.3050 0.3171 404,684 -0.01(-3.68%)
Feb 28, 2018 0.3570 0.3700 0.3148 0.3292 506,703 -0.01(-2.86%)
Feb 27, 2018 0.3852 0.3900 0.3250 0.3389 526,054 -0.04(-10.30%)
Feb 26, 2018 0.4196 0.4197 0.3748 0.3778 167,112 -0.01(-2.12%)
Feb 23, 2018 0.3731 0.4081 0.3613 0.3860 61,484 +0.01(+3.88%)
Feb 22, 2018 0.4051 0.4051 0.3525 0.3716 54,409 -0.05(-11.46%)
Feb 21, 2018 0.4700 0.4810 0.4085 0.4197 82,143 -0.06(-11.94%)
Feb 20, 2018 0.5070 0.5140 0.4673 0.4766 90,130 -0.03(-5.81%)
Feb 16, 2018 0.5060 0.5060 0.5060 0 -0.05(-9.29%)
Feb 15, 2018 0.5886 0.6000 0.5470 0.5578 148,727 -0.01(-1.20%)
Feb 14, 2018 0.5000 0.5646 0.4650 0.5646 101,767 +0.08(+15.34%)
Feb 13, 2018 0.5517 0.5600 0.4800 0.4895 146,271 -0.07(-12.75%)
Feb 12, 2018 0.5750 0.6000 0.5340 0.5610 127,902 +0.00(+0.52%)
Feb 09, 2018 0.5630 0.5694 0.5372 0.5581 84,218 -0.00(-0.34%)
Feb 08, 2018 0.5786 0.5910 0.5470 0.5600 67,802 +0.01(+2.38%)
Feb 07, 2018 0.5320 0.5400 0.5320 0.5470 99,157 +0.01(+2.74%)
Feb 06, 2018 0.4100 0.5372 0.4100 0.5324 84,326 +0.12(+29.85%)
Feb 05, 2018 0.5093 0.5270 0.4834 0.4100 40,808 -0.60(-59.36%)
Feb 02, 2018 1.106 1.106 0.9837 1.009 54,295 -0.14(-12.31%)
Feb 01, 2018 1.400 1.400 1.093 1.151 31,714 -0.25(-17.66%)
Jan 31, 2018 1.562 1.588 1.397 1.397 54,412 -0.17(-10.95%)
Jan 30, 2018 1.780 2.025 1.501 1.569 25,194 -0.46(-22.52%)
Jan 29, 2018 1.700 2.200 1.650 2.025 14,393 +0.39(+24.23%)
Jan 26, 2018 1.590 1.635 1.340 1.630 9,332 -0.02(-1.31%)
Jan 25, 2018 1.707 1.720 1.640 1.652 9,900 -0.05(-2.84%)
Jan 24, 2018 1.673 1.950 1.657 1.700 24,821 +0.05(+3.15%)
Jan 23, 2018 1.623 1.686 1.300 1.648 10,732 -0.11(-6.43%)
Jan 22, 2018 1.784 1.820 1.760 1.761 6,432 -0.11(-5.71%)
Jan 19, 2018 1.944 1.944 1.828 1.868 11,256 -0.04(-1.84%)
Jan 18, 2018 1.944 1.985 1.866 1.903 20,471 -0.03(-1.33%)
Jan 17, 2018 1.968 1.990 1.620 1.929 26,305 -0.19(-9.02%)
Jan 16, 2018 2.350 2.120 2.120 11,162 -0.32(-13.12%)
Jan 12, 2018 2.440 2.440 2.440 0 -0.10(-4.08%)
Jan 11, 2018 2.510 2.579 2.493 2.544 16,574 +0.14(+5.84%)
Jan 10, 2018 2.425 2.605 2.300 2.403 72,264 -0.07(-2.92%)
Jan 09, 2018 2.609 2.609 2.459 2.476 7,300 -0.17(-6.35%)
Jan 08, 2018 2.869 2.869 2.619 2.644 27,631 -0.07(-2.53%)
Jan 05, 2018 2.514 2.721 2.491 2.712 54,088 +0.23(+9.43%)
Jan 04, 2018 2.463 2.478 2.392 2.478 21,697 +0.04(+1.58%)
Jan 03, 2018 2.441 2.441 2.395 2.440 7,869 +0.08(+3.26%)
Jan 02, 2018 2.556 2.558 2.294 2.363 5,950 -0.14(-5.48%)
Dec 29, 2017 2.500 2.500 2.500 0 +0.27(+11.92%)
Dec 28, 2017 2.236 2.257 2.234 2.234 1,857 -0.16(-6.68%)
Dec 27, 2017 2.480 2.480 2.393 2.394 6,136 -0.00(-0.08%)
Dec 22, 2017 2.396 2.396 2.396 0 -0.36(-13.19%)
Dec 21, 2017 2.513 2.760 2.513 2.759 21,561 +0.31(+12.70%)
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.