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 (%)
Feb 26, 2021 3.280 3.625 3.030 3.250 166,400 -0.34(-9.47%)
Feb 25, 2021 3.710 3.870 3.320 3.590 545,336 -0.11(-2.97%)
Feb 24, 2021 3.760 3.940 3.600 3.700 200,075 +0.31(+9.14%)
Feb 23, 2021 3.440 4.182 2.970 3.390 759,572 -1.06(-23.88%)
Feb 22, 2021 2.320 4.750 2.320 4.453 1,152,797 +2.03(+84.02%)
Feb 19, 2021 1.820 2.460 1.740 2.420 734,800 +0.68(+38.82%)
Feb 18, 2021 1.700 1.882 1.680 1.743 186,099 -0.06(-3.15%)
Feb 17, 2021 1.880 1.900 1.700 1.800 154,916 +0.07(+4.08%)
Feb 16, 2021 1.910 2.140 1.640 1.729 338,336 -0.14(-7.52%)
Feb 12, 2021 1.960 2.060 1.724 1.870 321,400 +0.01(+0.54%)
Feb 11, 2021 1.960 2.110 1.680 1.860 197,650 +0.28(+17.72%)
Feb 10, 2021 2.170 2.200 1.530 1.580 285,131 -0.44(-21.78%)
Feb 09, 2021 1.810 2.070 1.647 2.020 471,896 +0.52(+34.67%)
Feb 08, 2021 0.9360 1.500 0.8800 1.500 730,107 +0.71(+89.87%)
Feb 05, 2021 0.5903 0.7900 0.5896 0.7900 386,600 +0.20(+33.90%)
Feb 04, 2021 0.6775 0.6775 0.5430 0.5900 50,857 -0.01(-1.67%)
Feb 03, 2021 0.5900 0.6000 0.5200 0.6000 87,798 +0.03(+5.26%)
Feb 02, 2021 0.5111 0.5900 0.5111 0.5700 118,852 +0.06(+11.48%)
Feb 01, 2021 0.5914 0.5992 0.5003 0.5113 17,911 -0.04(-7.04%)
Jan 29, 2021 0.5693 0.6300 0.5400 0.5500 40,500 -0.02(-3.51%)
Jan 28, 2021 0.5100 0.5700 0.4900 0.5700 20,364 +0.06(+11.76%)
Jan 27, 2021 0.4800 0.5220 0.4798 0.5100 21,198 +0.01(+2.00%)
Jan 26, 2021 0.5302 0.5670 0.5000 0.5000 12,349 -0.06(-10.87%)
Jan 25, 2021 0.5760 0.6107 0.5500 0.5610 43,726 -0.01(-2.60%)
Jan 22, 2021 0.4971 0.5760 0.4971 0.5760 29,000 +0.04(+7.50%)
Jan 21, 2021 0.4848 0.5515 0.4377 0.5358 105,020 +0.04(+7.16%)
Jan 20, 2021 0.6024 0.6196 0.5000 0.5000 92,517 -0.07(-12.28%)
Jan 19, 2021 0.5929 0.6150 0.5614 0.5700 41,333 -0.07(-10.94%)
Jan 15, 2021 0.6500 0.6738 0.6100 0.6400 63,100 -0.07(-9.82%)
Jan 14, 2021 0.7077 0.7556 0.6764 0.7097 32,303 +0.01(+1.39%)
Jan 13, 2021 0.6541 0.7107 0.6535 0.7000 23,414 +0.01(+1.13%)
Jan 12, 2021 0.6633 0.7177 0.5900 0.6922 79,112 +0.04(+6.49%)
Jan 11, 2021 0.7307 0.7546 0.5400 0.6500 97,882 -0.11(-14.47%)
Jan 08, 2021 0.8216 0.8347 0.7500 0.7600 236,800 -0.04(-5.00%)
Jan 07, 2021 0.8500 0.8500 0.7500 0.8000 202,037 -0.03(-3.16%)
Jan 06, 2021 0.8300 0.9000 0.7581 0.8261 76,253 -0.02(-2.81%)
Jan 05, 2021 0.8261 0.8600 0.7600 0.8500 89,819 +0.02(+2.42%)
Jan 04, 2021 0.8960 0.9400 0.7900 0.8299 56,567 +0.05(+6.81%)
Dec 31, 2020 0.7770 0.7770 0.7770 82,596 -0.07(-8.28%)
Dec 30, 2020 0.8050 0.8543 0.7546 0.8471 82,596 +0.17(+24.23%)
Dec 29, 2020 0.8100 0.8100 0.6578 0.6819 18,802 -0.02(-2.59%)
Dec 28, 2020 0.9317 0.9317 0.6900 0.7000 27,456 +0.14(+24.64%)
Dec 24, 2020 0.6206 0.6440 0.5616 0.5616 48,200 -0.10(-15.11%)
Dec 23, 2020 0.7020 0.8216 0.6324 0.6616 89,335 -0.08(-10.59%)
Dec 22, 2020 0.5634 0.7426 0.5088 0.7400 135,322 +0.21(+38.42%)
Dec 21, 2020 0.5027 0.5713 0.4454 0.5346 59,213 -0.01(-1.00%)
Dec 18, 2020 0.5200 0.6000 0.4375 0.5400 60,500 +0.02(+3.85%)
Dec 17, 2020 0.5559 0.6750 0.5000 0.5200 169,617 +0.09(+19.54%)
Dec 16, 2020 0.3177 0.4451 0.3029 0.4350 84,056 +0.11(+35.94%)
Dec 15, 2020 0.3200 0.3200 0.2900 0.3200 16,135 +0.00(+0.47%)
Dec 14, 2020 0.3150 0.3200 0.3150 0.3185 1,523 -0.00(-0.47%)
Dec 11, 2020 0.2903 0.3200 0.2903 0.3200 27,000 +0.00(+0.00%)
Dec 10, 2020 0.2080 0.4000 0.2080 0.3200 37,625 +0.02(+6.67%)
Dec 09, 2020 0.2508 0.3000 0.2251 0.3000 3,375 -0.01(-3.23%)
Dec 08, 2020 0.3051 0.3200 0.3051 0.3100 25,160 +0.01(+3.51%)
Dec 07, 2020 0.2864 0.3000 0.2700 0.2995 21,206 +0.02(+6.96%)
Dec 04, 2020 0.2500 0.2952 0.2500 0.2800 1,600 -0.01(-4.76%)
Dec 03, 2020 0.4100 0.4100 0.2940 0.2940 13,189 -0.01(-2.00%)
Dec 02, 2020 0.3195 0.3900 0.3000 0.3000 82,722 -0.06(-17.13%)
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.