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 (%)
Jul 30, 2021 1.360 1.360 1.260 1.350 240,661 +0.03(+2.05%)
Jul 29, 2021 1.310 1.323 1.240 1.323 264,944 +0.02(+1.54%)
Jul 28, 2021 1.370 1.370 1.250 1.303 201,986 +0.04(+3.40%)
Jul 27, 2021 1.440 1.440 1.230 1.260 599,595 -0.18(-12.50%)
Jul 26, 2021 1.250 1.490 1.200 1.440 682,283 +0.28(+24.14%)
Jul 23, 2021 1.170 1.180 1.070 1.160 252,301 +0.09(+8.41%)
Jul 22, 2021 1.110 1.110 1.060 1.070 49,409 -0.02(-1.83%)
Jul 21, 2021 1.120 1.120 1.021 1.090 207,007 +0.06(+5.83%)
Jul 20, 2021 0.9600 1.030 0.8887 1.030 221,708 +0.03(+2.49%)
Jul 19, 2021 1.090 1.140 0.9741 1.005 228,954 -0.10(-8.64%)
Jul 16, 2021 1.100 1.120 1.040 1.100 85,833 +0.07(+6.80%)
Jul 15, 2021 1.100 1.130 1.010 1.030 115,342 -0.06(-5.47%)
Jul 14, 2021 1.130 1.130 1.080 1.090 128,709 +0.00(+0.41%)
Jul 13, 2021 1.180 1.250 1.085 1.085 259,361 -0.09(-8.03%)
Jul 12, 2021 1.260 1.260 1.180 1.180 103,966 -0.05(-3.75%)
Jul 09, 2021 1.200 1.260 1.150 1.226 222,249 +0.03(+2.17%)
Jul 08, 2021 1.182 1.235 1.120 1.200 253,046 -0.05(-4.00%)
Jul 07, 2021 1.250 1.256 1.170 1.250 186,341 +0.02(+1.63%)
Jul 06, 2021 1.370 1.370 1.210 1.230 161,664 -0.07(-5.39%)
Jul 02, 2021 1.360 1.360 1.250 1.300 304,161 +0.01(+1.16%)
Jul 01, 2021 1.250 1.330 1.250 1.285 141,706 +0.05(+3.65%)
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%)
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.