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 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%)
Jun 01, 2021 2.000 2.000 1.773 1.820 265,216 -0.00(-0.01%)
May 28, 2021 1.900 1.910 1.760 1.820 293,227 -0.07(-3.70%)
May 27, 2021 1.920 2.030 1.820 1.890 275,719 -0.01(-0.53%)
May 26, 2021 2.070 2.175 1.877 1.900 497,254 -0.12(-5.94%)
May 25, 2021 2.300 2.300 2.000 2.020 535,933 -0.34(-14.41%)
May 24, 2021 2.150 2.390 2.100 2.360 318,881 +0.29(+14.01%)
May 21, 2021 2.500 2.580 2.030 2.070 754,070 -0.39(-15.85%)
May 20, 2021 2.200 2.560 2.200 2.460 749,789 +0.25(+11.31%)
May 19, 2021 1.810 2.220 1.620 2.210 1,199,745 +0.21(+10.50%)
May 18, 2021 2.060 2.225 1.950 2.000 900,853 -0.18(-8.26%)
May 17, 2021 1.940 2.250 1.777 2.180 1,527,696 +0.15(+7.45%)
May 14, 2021 1.590 2.050 1.330 2.029 2,526,920 +0.61(+42.88%)
May 13, 2021 1.320 1.580 1.163 1.420 5,124,239 +0.36(+33.96%)
May 12, 2021 1.160 1.170 1.050 1.060 157,576 -0.01(-0.93%)
May 11, 2021 0.9755 1.120 0.9001 1.070 264,281 +0.04(+3.88%)
May 10, 2021 1.250 1.310 1.005 1.030 269,583 -0.21(-16.94%)
May 07, 2021 1.220 1.251 1.130 1.240 183,775 +0.05(+4.20%)
May 06, 2021 1.250 1.250 1.170 1.190 92,256 -0.06(-4.83%)
May 05, 2021 1.140 1.310 1.140 1.250 137,847 +0.02(+1.66%)
May 04, 2021 1.380 1.380 1.100 1.230 335,610 -0.04(-3.15%)
May 03, 2021 1.520 1.520 1.257 1.270 256,647 -0.10(-7.30%)
Apr 30, 2021 1.330 1.410 1.310 1.370 207,800 +0.07(+5.38%)
Apr 29, 2021 1.440 1.440 1.250 1.300 375,482 -0.16(-10.74%)
Apr 28, 2021 1.468 1.480 1.420 1.456 88,640 +0.01(+0.44%)
Apr 27, 2021 1.530 1.534 1.440 1.450 263,958 -0.07(-4.61%)
Apr 26, 2021 1.450 1.520 1.379 1.520 173,606 +0.07(+4.83%)
Apr 23, 2021 1.440 1.476 1.371 1.450 225,900 -0.03(-2.03%)
Apr 22, 2021 1.500 1.570 1.450 1.480 106,980 -0.08(-5.13%)
Apr 21, 2021 1.540 1.580 1.430 1.560 91,664 +0.03(+1.96%)
Apr 20, 2021 1.590 1.600 1.450 1.530 201,084 -0.04(-2.55%)
Apr 19, 2021 1.450 1.600 1.450 1.570 314,251 -0.06(-3.43%)
Apr 16, 2021 1.850 1.850 1.600 1.626 321,900 -0.17(-9.68%)
Apr 15, 2021 1.580 1.800 1.540 1.800 404,300 +0.35(+24.14%)
Apr 14, 2021 1.520 1.680 1.440 1.450 480,006 -0.11(-7.05%)
Apr 13, 2021 1.461 1.570 1.360 1.560 340,858 +0.18(+13.34%)
Apr 12, 2021 1.516 1.600 1.350 1.376 644,229 -0.10(-7.00%)
Apr 09, 2021 1.660 1.660 1.420 1.480 1,006,200 -0.05(-3.32%)
Apr 08, 2021 1.591 1.680 1.485 1.531 641,683 -0.02(-1.07%)
Apr 07, 2021 1.834 1.930 1.540 1.548 804,655 -0.47(-23.24%)
Apr 06, 2021 1.980 2.050 1.900 2.016 290,328 +0.13(+6.67%)
Apr 05, 2021 2.010 2.010 1.800 1.890 275,562 -0.08(-4.06%)
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.