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, 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%)
Apr 01, 2021 2.030 2.040 1.920 1.970 175,900 -0.01(-0.51%)
Mar 31, 2021 2.160 2.160 1.950 1.980 404,512 -0.11(-5.26%)
Mar 30, 2021 2.310 2.310 2.067 2.090 192,245 -0.08(-3.69%)
Mar 29, 2021 2.270 2.300 2.050 2.170 336,262 +0.08(+3.73%)
Mar 26, 2021 2.030 2.140 2.000 2.092 102,400 +0.09(+4.59%)
Mar 25, 2021 1.750 2.090 1.667 2.000 294,866 +0.07(+3.63%)
Mar 24, 2021 2.210 2.340 1.910 1.930 320,350 -0.17(-8.12%)
Mar 23, 2021 2.320 2.320 2.070 2.101 663,989 -0.14(-6.23%)
Mar 22, 2021 2.440 2.490 2.170 2.240 278,166 -0.12(-5.18%)
Mar 19, 2021 2.250 2.400 2.119 2.362 450,800 +0.17(+7.88%)
Mar 18, 2021 2.440 2.490 2.157 2.190 485,245 -0.06(-2.62%)
Mar 17, 2021 2.160 2.380 2.040 2.249 548,889 +0.16(+7.83%)
Mar 16, 2021 2.100 2.150 1.990 2.086 712,673 -0.02(-1.16%)
Mar 15, 2021 2.030 2.218 1.900 2.110 1,032,878 +0.23(+12.23%)
Mar 12, 2021 2.080 2.300 1.665 1.880 1,932,600 -0.59(-23.89%)
Mar 11, 2021 2.560 2.600 2.270 2.470 113,332 -0.12(-4.63%)
Mar 10, 2021 3.010 3.150 2.560 2.590 308,773 -0.31(-10.69%)
Mar 09, 2021 3.000 3.000 2.800 2.900 147,673 +0.35(+13.73%)
Mar 08, 2021 2.600 2.726 2.370 2.550 118,213 -0.06(-2.30%)
Mar 05, 2021 2.700 2.930 2.050 2.610 660,600 -0.04(-1.51%)
Mar 04, 2021 3.120 3.250 1.760 2.650 433,555 -0.64(-19.45%)
Mar 03, 2021 3.600 3.820 3.130 3.290 182,716 -0.15(-4.36%)
Mar 02, 2021 3.750 3.880 3.230 3.440 156,637 -0.26(-7.03%)
Mar 01, 2021 3.650 3.860 3.520 3.700 145,074 +0.45(+13.85%)
Feb 26, 2021 3.280 3.625 3.030 3.250 166,400 -0.34(-9.47%)
Feb 25, 2021 3.710 3.870 3.320 3.590 545,336 -0.11(-2.97%)
Feb 24, 2021 3.760 3.940 3.600 3.700 200,075 +0.31(+9.14%)
Feb 23, 2021 3.440 4.182 2.970 3.390 759,572 -1.06(-23.88%)
Feb 22, 2021 2.320 4.750 2.320 4.453 1,152,797 +2.03(+84.02%)
Feb 19, 2021 1.820 2.460 1.740 2.420 734,800 +0.68(+38.82%)
Feb 18, 2021 1.700 1.882 1.680 1.743 186,099 -0.06(-3.15%)
Feb 17, 2021 1.880 1.900 1.700 1.800 154,916 +0.07(+4.08%)
Feb 16, 2021 1.910 2.140 1.640 1.729 338,336 -0.14(-7.52%)
Feb 12, 2021 1.960 2.060 1.724 1.870 321,400 +0.01(+0.54%)
Feb 11, 2021 1.960 2.110 1.680 1.860 197,650 +0.28(+17.72%)
Feb 10, 2021 2.170 2.200 1.530 1.580 285,131 -0.44(-21.78%)
Feb 09, 2021 1.810 2.070 1.647 2.020 471,896 +0.52(+34.67%)
Feb 08, 2021 0.9360 1.500 0.8800 1.500 730,107 +0.71(+89.87%)
Feb 05, 2021 0.5903 0.7900 0.5896 0.7900 386,600 +0.20(+33.90%)
Feb 04, 2021 0.6775 0.6775 0.5430 0.5900 50,857 -0.01(-1.67%)
Feb 03, 2021 0.5900 0.6000 0.5200 0.6000 87,798 +0.03(+5.26%)
Feb 02, 2021 0.5111 0.5900 0.5111 0.5700 118,852 +0.06(+11.48%)
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.