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, 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%)
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.