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 (%)
Apr 30, 2020 0.1644 0.1680 0.1450 0.1450 4,500 -0.00(-1.36%)
Apr 29, 2020 0.1630 0.1639 0.1470 0.1470 4,028 -0.02(-9.43%)
Apr 28, 2020 0.1418 0.1627 0.0800 0.1623 13,428 +0.01(+6.08%)
Apr 27, 2020 0.1505 0.1530 0.1505 0.1530 499 -0.00(-1.29%)
Apr 24, 2020 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.39%)
Apr 23, 2020 0.1580 0.1580 0.1530 0.1544 1,462 +0.00(+2.93%)
Apr 22, 2020 0.1678 0.1678 0.1500 0.1500 3,532 -0.02(-11.76%)
Apr 20, 2020 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Apr 17, 2020 0.1617 0.1617 0.1550 0.1550 600 -0.03(-14.65%)
Apr 16, 2020 0.1870 0.1870 0.1816 0.1816 1,165 +0.03(+21.07%)
Apr 15, 2020 0.1500 0.1500 0.1500 0.1500 2,500 +0.00(+1.21%)
Apr 09, 2020 0.1482 0.1482 0.1482 0 +0.01(+10.68%)
Apr 08, 2020 0.1339 0.1339 0.1339 0.1339 227 +0.03(+29.00%)
Apr 06, 2020 0.1038 0.1038 0.1038 0 -0.03(-23.62%)
Apr 03, 2020 0.1359 0.1359 0.1359 0.1359 2,500 +0.02(+15.17%)
Apr 02, 2020 0.1180 0.1180 0.1180 110 +0.00(+0.00%)
Apr 01, 2020 0.1180 0.1180 0.1180 95 +0.00(+0.00%)
Mar 31, 2020 0.1180 0.1180 0.1180 0.1180 1,000 -0.02(-15.71%)
Mar 30, 2020 0.1429 0.1429 0.1357 0.1400 2,082 +0.02(+16.76%)
Mar 27, 2020 0.1199 0.1199 0.1199 0.1199 2,500 -0.01(-10.19%)
Mar 26, 2020 0.1195 0.1432 0.1195 0.1335 7,612 +0.01(+9.79%)
Mar 25, 2020 0.1299 0.1299 0.1215 0.1216 2,772 +0.00(+1.33%)
Mar 24, 2020 0.1433 0.1500 0.1193 0.1200 4,056 -0.01(-9.98%)
Mar 23, 2020 0.1700 0.1749 0.1326 0.1333 19,465 -0.01(-9.38%)
Mar 20, 2020 0.1471 0.1471 0.1471 0.1471 400 +0.14(+1237.27%)
Feb 05, 2020 0.0110 0.0110 0.0110 0 +0.00(+23.60%)
Feb 04, 2020 0.0096 0.0096 0.0079 0.0089 147,601 -0.00(-11.00%)
Feb 03, 2020 0.0100 0.0100 0.0090 0.0100 40,570 +0.00(+0.00%)
Jan 31, 2020 0.0163 0.0163 0.0075 0.0100 65,800 -0.00(-4.76%)
Jan 30, 2020 0.0120 0.0120 0.0089 0.0105 149,895 -0.00(-12.50%)
Jan 29, 2020 0.0110 0.0120 0.0110 0.0120 30,090 +0.00(+9.09%)
Jan 28, 2020 0.0159 0.0600 0.0070 0.0110 111,638 +0.00(+0.92%)
Jan 27, 2020 0.0087 0.0110 0.0070 0.0109 199,061 +0.00(+10.10%)
Jan 24, 2020 0.0101 0.0110 0.0099 0.0099 159,100 +0.00(+23.75%)
Jan 23, 2020 0.0119 0.0119 0.0080 0.0080 149,000 -0.00(-5.88%)
Jan 22, 2020 0.0081 0.0095 0.0081 0.0085 95,925 -0.00(-15.00%)
Jan 21, 2020 0.0084 0.0100 0.0084 0.0100 637,615 +0.00(+19.05%)
Jan 17, 2020 0.0065 0.0097 0.0065 0.0084 722,100 -0.00(-13.40%)
Jan 16, 2020 0.0097 0.0097 0.0080 0.0097 274,512 +0.00(+0.00%)
Jan 15, 2020 0.0100 0.0100 0.0080 0.0097 14,020 +0.00(+7.78%)
Jan 14, 2020 0.0085 0.0094 0.0080 0.0090 61,570 +0.00(+18.42%)
Jan 13, 2020 0.0077 0.0109 0.0052 0.0076 111,938 -0.00(-21.65%)
Jan 10, 2020 0.0077 0.0119 0.0077 0.0097 24,900 -0.00(-3.00%)
Jan 09, 2020 0.0080 0.0106 0.0080 0.0100 61,085 +0.00(+11.11%)
Jan 08, 2020 0.0100 0.0119 0.0080 0.0090 40,837 +0.00(+3.45%)
Jan 07, 2020 0.0101 0.0101 0.0077 0.0087 219,257 -0.00(-13.00%)
Jan 06, 2020 0.0060 0.0120 0.0060 0.0100 125,920 +0.00(+3.09%)
Jan 03, 2020 0.0085 0.0097 0.0077 0.0097 230,100 +0.00(+14.12%)
Jan 02, 2020 0.0070 0.0085 0.0070 0.0085 8,715 +0.00(+0.00%)
Dec 31, 2019 0.0063 0.0088 0.0062 0.0085 681,100 +0.00(+23.19%)
Dec 30, 2019 0.0064 0.0089 0.0064 0.0069 100,305 -0.00(-13.75%)
Dec 27, 2019 0.0100 0.0100 0.0069 0.0080 71,300 -0.00(-10.11%)
Dec 26, 2019 0.0090 0.0090 0.0065 0.0089 188,117 +0.00(+27.14%)
Dec 24, 2019 0.0070 0.0070 0.0070 0.0070 5,000 -0.01(-42.15%)
Dec 23, 2019 0.0100 0.0124 0.0070 0.0121 123,050 +0.00(+27.37%)
Dec 20, 2019 0.0100 0.0100 0.0083 0.0095 80,100 -0.00(-5.00%)
Dec 19, 2019 0.0109 0.0114 0.0100 0.0100 595,500 -0.00(-21.88%)
Dec 18, 2019 0.0126 0.0150 0.0109 0.0128 57,297 +0.00(+15.32%)
Dec 17, 2019 0.0080 0.0111 0.0080 0.0111 1,651 +0.00(+11.00%)
Dec 16, 2019 0.0113 0.0130 0.0100 0.0100 6,917 -0.00(-21.88%)
Dec 13, 2019 0.0128 0.0128 0.0128 0.0128 63,500 +0.00(+42.22%)
Dec 12, 2019 0.0130 0.0130 0.0090 0.0090 97,854 -0.00(-32.33%)
Dec 11, 2019 0.0106 0.0133 0.0080 0.0133 786,786 +0.01(+111.11%)
Dec 10, 2019 0.0130 0.0130 0.0063 0.0063 94,194 -0.00(-25.00%)
Dec 09, 2019 0.0085 0.0090 0.0063 0.0084 142,427 -0.00(-1.18%)
Dec 06, 2019 0.0086 0.0107 0.0085 0.0085 104,600 -0.00(-15.00%)
Dec 05, 2019 0.0082 0.0100 0.0082 0.0100 130,634 -0.00(-7.41%)
Dec 04, 2019 0.0070 0.0108 0.0070 0.0108 46,387 +0.00(+0.00%)
Dec 03, 2019 0.0108 0.0108 0.0090 0.0108 51,719 +0.00(+8.00%)
Dec 02, 2019 0.0080 0.0107 0.0063 0.0100 397,978 +0.00(+58.73%)
Nov 29, 2019 0.0080 0.0108 0.0063 0.0063 67,800 -0.00(-29.21%)
Nov 27, 2019 0.0080 0.0099 0.0080 0.0089 14,500 +0.00(+11.25%)
Nov 26, 2019 0.0115 0.0132 0.0080 0.0080 260,031 -0.00(-17.53%)
Nov 25, 2019 0.0100 0.0114 0.0090 0.0097 285,789 -0.00(-19.17%)
Nov 22, 2019 0.0080 0.0120 0.0080 0.0120 107,400 +0.00(+34.83%)
Nov 21, 2019 0.0099 0.0117 0.0082 0.0089 137,779 -0.00(-15.24%)
Nov 20, 2019 0.0104 0.0118 0.0100 0.0105 232,850 +0.00(+23.53%)
Nov 19, 2019 0.0100 0.0133 0.0085 0.0085 391,746 -0.00(-27.35%)
Nov 18, 2019 0.0101 0.0133 0.0101 0.0117 181,146 +0.00(+15.84%)
Nov 15, 2019 0.0122 0.0122 0.0101 0.0101 56,400 -0.00(-9.01%)
Nov 14, 2019 0.0125 0.0170 0.0111 0.0111 9,421 -0.00(-16.54%)
Nov 13, 2019 0.0111 0.0133 0.0111 0.0133 178,034 -0.00(-5.00%)
Nov 12, 2019 0.0111 0.0170 0.0111 0.0140 107,657 +0.00(+4.48%)
Nov 11, 2019 0.0125 0.0150 0.0100 0.0134 18,890 -0.00(-4.29%)
Nov 08, 2019 0.0130 0.0150 0.0124 0.0140 30,000 +0.00(+12.00%)
Nov 07, 2019 0.0100 0.0172 0.0100 0.0125 142,911 -0.00(-7.41%)
Nov 06, 2019 0.0141 0.0141 0.0100 0.0135 11,700 -0.00(-21.51%)
Nov 05, 2019 0.0158 0.0175 0.0126 0.0172 138,167 +0.01(+43.33%)
Nov 04, 2019 0.0135 0.0135 0.0085 0.0120 65,567 +0.00(+0.00%)
Nov 01, 2019 0.0110 0.0120 0.0100 0.0120 481,200 +0.00(+0.00%)
Oct 31, 2019 0.0120 0.0120 0.0120 0.0120 40,000 +0.00(+9.09%)
Oct 30, 2019 0.0100 0.0172 0.0100 0.0110 27,550 -0.01(-36.78%)
Oct 29, 2019 0.0102 0.0174 0.0102 0.0174 188,380 +0.00(+33.85%)
Oct 28, 2019 0.0100 0.0130 0.0100 0.0130 61,200 -0.00(-2.26%)
Oct 25, 2019 0.0100 0.0133 0.0100 0.0133 175,700 -0.00(-8.28%)
Oct 24, 2019 0.0126 0.0150 0.0126 0.0145 36,431 -0.00(-3.33%)
Oct 22, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 21, 2019 0.0107 0.0182 0.0100 0.0150 98,200 -0.00(-18.03%)
Oct 18, 2019 0.0125 0.0183 0.0125 0.0183 184,300 +0.00(+18.06%)
Oct 17, 2019 0.0140 0.0160 0.0139 0.0155 58,037 +0.00(+16.54%)
Oct 16, 2019 0.0116 0.0150 0.0116 0.0133 167,766 -0.00(-18.40%)
Oct 15, 2019 0.0139 0.0189 0.0100 0.0163 97,743 +0.00(+4.49%)
Oct 14, 2019 0.0156 0.0156 0.0113 0.0156 18,987 +0.00(+0.65%)
Oct 11, 2019 0.0135 0.0159 0.0112 0.0155 62,300 +0.00(+4.03%)
Oct 10, 2019 0.0148 0.0149 0.0106 0.0149 217,389 -0.00(-3.25%)
Oct 09, 2019 0.0117 0.0154 0.0107 0.0154 188,637 -0.00(-3.75%)
Oct 08, 2019 0.0141 0.0160 0.0124 0.0160 103,154 +0.00(+0.63%)
Oct 07, 2019 0.0110 0.0159 0.0110 0.0159 36,600 +0.00(+6.00%)
Oct 04, 2019 0.0160 0.0160 0.0150 0.0150 75,600 -0.00(-6.83%)
Oct 03, 2019 0.0138 0.0161 0.0138 0.0161 5,999 +0.00(+6.62%)
Oct 02, 2019 0.0137 0.0161 0.0106 0.0151 569,547 -0.00(-8.48%)
Oct 01, 2019 0.0155 0.0165 0.0153 0.0165 23,000 +0.00(+10.00%)
Sep 30, 2019 0.0107 0.0162 0.0107 0.0150 143,711 -0.00(-7.98%)
Sep 27, 2019 0.0152 0.0163 0.0152 0.0163 86,800 -0.00(-8.43%)
Sep 26, 2019 0.0152 0.0178 0.0117 0.0178 13,000 +0.00(+8.54%)
Sep 25, 2019 0.0185 0.0185 0.0164 0.0164 23,300 -0.00(-11.35%)
Sep 24, 2019 0.0193 0.0193 0.0185 0.0185 13,050 +0.00(+0.00%)
Sep 23, 2019 0.0165 0.0205 0.0165 0.0185 46,139 -0.00(-9.76%)
Sep 20, 2019 0.0209 0.0209 0.0200 0.0205 13,400 -0.00(-2.38%)
Sep 19, 2019 0.0180 0.0210 0.0180 0.0210 27,744 +0.00(+12.30%)
Sep 18, 2019 0.0199 0.0202 0.0162 0.0187 701,801 -0.01(-22.08%)
Sep 17, 2019 0.0189 0.0240 0.0172 0.0240 366,300 +0.00(+20.00%)
Sep 16, 2019 0.0235 0.0240 0.0171 0.0200 230,500 -0.00(-19.35%)
Sep 13, 2019 0.0209 0.0280 0.0185 0.0248 220,800 +0.00(+18.10%)
Sep 12, 2019 0.0192 0.0210 0.0192 0.0210 2,950 +0.00(+0.00%)
Sep 11, 2019 0.0210 0.0210 0.0210 0.0210 5,000 +0.00(+5.00%)
Sep 10, 2019 0.0180 0.0200 0.0180 0.0200 285,750 -0.01(-24.24%)
Sep 09, 2019 0.0266 0.0267 0.0190 0.0264 32,141 +0.01(+38.95%)
Sep 06, 2019 0.0252 0.0288 0.0178 0.0190 132,300 -0.00(-17.03%)
Sep 05, 2019 0.0260 0.0260 0.0179 0.0229 185,900 -0.00(-16.12%)
Sep 04, 2019 0.0273 0.0273 0.0273 0.0273 4,000 +0.00(+17.17%)
Sep 03, 2019 0.0232 0.0233 0.0230 0.0233 109,000 +0.00(+0.00%)
Aug 30, 2019 0.0231 0.0233 0.0220 0.0233 220,600 +0.00(+1.30%)
Aug 29, 2019 0.0205 0.0259 0.0188 0.0230 696,663 -0.00(-11.54%)
Aug 28, 2019 0.0211 0.0280 0.0211 0.0260 175,578 +0.00(+18.18%)
Aug 27, 2019 0.0235 0.0242 0.0205 0.0220 158,075 +0.00(+0.92%)
Aug 26, 2019 0.0220 0.0246 0.0218 0.0218 232,012 -0.00(-14.17%)
Aug 23, 2019 0.0254 0.0254 0.0254 0.0254 9,500 +0.00(+0.79%)
Aug 22, 2019 0.0252 0.0252 0.0252 0.0252 12,500 +0.00(+14.55%)
Aug 21, 2019 0.0201 0.0380 0.0201 0.0220 220,724 -0.01(-30.60%)
Aug 20, 2019 0.0250 0.0318 0.0241 0.0317 130,149 -0.00(-3.65%)
Aug 19, 2019 0.0327 0.0329 0.0327 0.0329 22,500 -0.00(-1.79%)
Aug 16, 2019 0.0342 0.0343 0.0225 0.0335 26,800 +0.01(+22.71%)
Aug 15, 2019 0.0205 0.0273 0.0205 0.0273 3,368 +0.00(+9.20%)
Aug 14, 2019 0.0219 0.0290 0.0212 0.0250 204,324 -0.00(-14.97%)
Aug 13, 2019 0.0294 0.0294 0.0294 0.0294 1,400 -0.01(-17.65%)
Aug 12, 2019 0.0218 0.0357 0.0218 0.0357 659,350 +0.00(+11.56%)
Aug 09, 2019 0.0212 0.0349 0.0212 0.0320 294,500 -0.00(-8.57%)
Aug 08, 2019 0.0240 0.0360 0.0214 0.0350 705,600 +0.01(+25.00%)
Aug 07, 2019 0.0270 0.0280 0.0270 0.0280 169,323 +0.00(+3.70%)
Aug 06, 2019 0.0240 0.0270 0.0222 0.0270 57,170 +0.00(+8.00%)
Aug 05, 2019 0.0250 0.0270 0.0220 0.0250 81,522 -0.00(-16.39%)
Aug 02, 2019 0.0269 0.0378 0.0255 0.0299 280,500 +0.01(+24.58%)
Aug 01, 2019 0.0274 0.0290 0.0240 0.0240 160,419 -0.01(-20.00%)
Jul 31, 2019 0.0259 0.0300 0.0242 0.0300 57,100 +0.01(+23.97%)
Jul 30, 2019 0.0251 0.0251 0.0242 0.0242 34,373 +0.00(+0.00%)
Jul 29, 2019 0.0242 0.0264 0.0242 0.0242 70,800 -0.00(-12.00%)
Jul 26, 2019 0.0250 0.0275 0.0243 0.0275 73,800 +0.00(+10.00%)
Jul 25, 2019 0.0240 0.0300 0.0240 0.0250 100,650 -0.00(-16.67%)
Jul 24, 2019 0.0200 0.0370 0.0200 0.0300 671,748 +0.00(+16.73%)
Jul 23, 2019 0.0212 0.0257 0.0212 0.0257 50,000 +0.00(+16.29%)
Jul 22, 2019 0.0226 0.0300 0.0220 0.0221 115,101 +0.00(+1.84%)
Jul 19, 2019 0.0299 0.0299 0.0214 0.0217 417,200 +0.00(+0.93%)
Jul 18, 2019 0.0317 0.0319 0.0215 0.0215 518,928 -0.01(-20.66%)
Jul 17, 2019 0.0290 0.0309 0.0271 0.0271 12,832 -0.00(-13.97%)
Jul 16, 2019 0.0299 0.0324 0.0262 0.0315 109,830 +0.00(+5.35%)
Jul 15, 2019 0.0286 0.0317 0.0285 0.0299 48,739 -0.00(-8.84%)
Jul 12, 2019 0.0318 0.0349 0.0285 0.0328 60,100 +0.00(+15.09%)
Jul 11, 2019 0.0318 0.0319 0.0285 0.0285 72,286 -0.00(-10.94%)
Jul 10, 2019 0.0345 0.0345 0.0301 0.0320 66,658 -0.00(-7.25%)
Jul 09, 2019 0.0307 0.0350 0.0307 0.0345 35,314 -0.00(-1.43%)
Jul 08, 2019 0.0300 0.0360 0.0300 0.0350 84,855 -0.00(-2.51%)
Jul 05, 2019 0.0280 0.0389 0.0280 0.0359 73,900 -0.00(-5.28%)
Jul 03, 2019 0.0400 0.0400 0.0350 0.0379 123,100 +0.00(+8.29%)
Jul 02, 2019 0.0379 0.0379 0.0310 0.0350 74,900 -0.00(-12.50%)
Jul 01, 2019 0.0460 0.0460 0.0251 0.0400 272,148 +0.00(+0.00%)
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%)
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.