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 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%)
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.