Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digihost Technology Inc. - Common Subordinate Voting Shares (NQ: DGHI )

2.060 +0.200 (+10.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 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 (%)
Nov 22, 2024 1.920 2.080 1.830 2.060 190,177 +0.20(+10.75%)
Nov 21, 2024 2.130 2.130 1.810 1.860 258,889 -0.17(-8.37%)
Nov 20, 2024 1.950 2.160 1.950 2.030 301,683 +0.08(+4.10%)
Nov 19, 2024 1.870 2.023 1.710 1.950 352,448 +0.21(+12.07%)
Nov 18, 2024 1.980 1.980 1.700 1.740 241,370 -0.13(-6.95%)
Nov 15, 2024 1.790 1.940 1.490 1.870 229,085 +0.07(+3.89%)
Nov 14, 2024 1.920 1.930 1.770 1.800 151,258 -0.08(-4.26%)
Nov 13, 2024 2.020 2.128 1.780 1.880 233,959 -0.14(-6.93%)
Nov 12, 2024 2.070 2.070 1.830 2.020 433,356 -0.13(-6.05%)
Nov 11, 2024 1.900 2.200 1.890 2.150 478,533 +0.31(+16.85%)
Nov 08, 2024 1.830 2.000 1.820 1.840 268,937 +0.01(+0.55%)
Nov 07, 2024 1.700 1.900 1.600 1.830 413,911 +0.09(+5.17%)
Nov 06, 2024 1.650 1.779 1.630 1.740 386,225 +0.17(+10.83%)
Nov 05, 2024 1.400 1.610 1.400 1.570 201,571 +0.19(+13.77%)
Nov 04, 2024 1.420 1.470 1.320 1.380 117,197 -0.07(-4.83%)
Nov 01, 2024 1.580 1.620 1.420 1.450 188,839 -0.14(-8.81%)
Oct 31, 2024 1.760 1.760 1.260 1.590 498,953 -0.12(-7.02%)
Oct 30, 2024 1.750 1.790 1.650 1.710 214,602 -0.09(-5.00%)
Oct 29, 2024 1.700 1.861 1.610 1.800 597,497 +0.15(+9.09%)
Oct 28, 2024 1.490 1.700 1.460 1.650 369,724 +0.15(+10.00%)
Oct 25, 2024 1.420 1.650 1.390 1.500 376,618 +0.08(+5.63%)
Oct 24, 2024 1.310 1.420 1.299 1.420 179,591 +0.11(+8.40%)
Oct 23, 2024 1.270 1.310 1.170 1.310 159,231 +0.01(+0.77%)
Oct 22, 2024 1.300 1.330 1.260 1.300 39,381 +0.02(+1.56%)
Oct 21, 2024 1.280 1.350 1.220 1.280 80,129 -0.01(-0.78%)
Oct 18, 2024 1.230 1.310 1.183 1.290 66,822 +0.08(+6.61%)
Oct 17, 2024 1.250 1.260 1.120 1.210 58,414 -0.05(-4.01%)
Oct 16, 2024 1.090 1.300 1.080 1.260 210,334 +0.19(+17.80%)
Oct 15, 2024 1.050 1.120 1.050 1.070 112,270 +0.00(+0.00%)
Oct 14, 2024 1.040 1.103 1.015 1.070 86,938 +0.06(+5.94%)
Oct 11, 2024 1.000 1.050 0.9901 1.010 62,514 +0.02(+2.02%)
Oct 10, 2024 0.9700 1.031 0.9600 0.9900 19,270 -0.01(-1.49%)
Oct 09, 2024 1.010 1.037 0.9800 1.005 124,085 -0.02(-1.47%)
Oct 08, 2024 1.040 1.080 1.000 1.020 61,500 -0.05(-4.67%)
Oct 07, 2024 1.090 1.121 1.010 1.070 58,145 -0.01(-0.93%)
Oct 04, 2024 1.100 1.130 1.080 1.080 57,527 -0.01(-0.92%)
Oct 03, 2024 1.110 1.150 1.090 1.090 59,791 -0.01(-0.91%)
Oct 02, 2024 1.160 1.180 1.100 1.100 55,349 -0.06(-5.17%)
Oct 01, 2024 1.160 1.229 1.100 1.160 48,040 +0.02(+1.75%)
Sep 30, 2024 1.190 1.250 1.140 1.140 150,973 -0.13(-10.24%)
Sep 27, 2024 1.180 1.270 1.121 1.270 27,254 +0.11(+9.48%)
Sep 26, 2024 1.110 1.180 1.110 1.160 42,792 +0.05(+4.50%)
Sep 25, 2024 1.140 1.140 1.110 1.110 22,437 -0.04(-3.48%)
Sep 24, 2024 1.090 1.190 1.050 1.150 63,885 +0.05(+4.55%)
Sep 23, 2024 1.140 1.180 1.100 1.100 60,934 -0.05(-4.35%)
Sep 20, 2024 1.200 1.230 1.110 1.150 54,338 -0.04(-3.36%)
Sep 19, 2024 1.270 1.270 1.170 1.190 91,503 +0.02(+1.71%)
Sep 18, 2024 1.180 1.238 1.150 1.170 17,158 -0.03(-2.09%)
Sep 17, 2024 1.140 1.220 1.140 1.195 23,558 +0.05(+3.91%)
Sep 16, 2024 1.160 1.180 1.100 1.150 56,166 -0.03(-2.54%)
Sep 13, 2024 1.180 1.226 1.160 1.180 52,822 -0.02(-1.67%)
Sep 12, 2024 1.200 1.240 1.180 1.200 24,982 +0.04(+3.45%)
Sep 11, 2024 1.170 1.200 1.139 1.160 38,246 -0.01(-0.85%)
Sep 10, 2024 1.250 1.250 1.140 1.170 30,152 -0.03(-2.50%)
Sep 09, 2024 1.130 1.210 1.130 1.200 76,676 +0.10(+9.09%)
Sep 06, 2024 1.120 1.159 1.090 1.100 40,307 -0.01(-0.90%)
Sep 05, 2024 1.210 1.220 1.100 1.110 60,287 -0.06(-5.13%)
Sep 04, 2024 1.270 1.270 1.140 1.170 38,243 -0.01(-0.85%)
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.