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, 2019 0.0251 0.0276 0.0251 0.0252 22,735 +0.00(+0.40%)
Apr 29, 2019 0.0250 0.0281 0.0250 0.0251 10,805 +0.00(+0.40%)
Apr 26, 2019 0.0236 0.0288 0.0236 0.0250 5,200 -0.00(-12.89%)
Apr 25, 2019 0.0250 0.0287 0.0250 0.0287 30,722 +0.00(+6.30%)
Apr 24, 2019 0.0250 0.0288 0.0250 0.0270 230,180 -0.00(-6.90%)
Apr 23, 2019 0.0250 0.0290 0.0250 0.0290 144,415 +0.00(+1.75%)
Apr 22, 2019 0.0283 0.0315 0.0250 0.0285 45,372 +0.00(+3.64%)
Apr 18, 2019 0.0250 0.0275 0.0250 0.0275 23,300 +0.00(+7.42%)
Apr 17, 2019 0.0214 0.0280 0.0214 0.0256 153,910 +0.00(+2.40%)
Apr 16, 2019 0.0280 0.0280 0.0250 0.0250 54,900 -0.00(-10.71%)
Apr 15, 2019 0.0263 0.0280 0.0248 0.0280 85,757 +0.00(+16.67%)
Apr 12, 2019 0.0250 0.0280 0.0216 0.0240 171,900 -0.00(-4.00%)
Apr 11, 2019 0.0216 0.0285 0.0216 0.0250 187,722 -0.00(-3.10%)
Apr 10, 2019 0.0216 0.0285 0.0215 0.0258 135,908 +0.00(+3.20%)
Apr 09, 2019 0.0239 0.0300 0.0212 0.0250 200,040 -0.00(-16.67%)
Apr 08, 2019 0.0325 0.0325 0.0210 0.0300 572,912 +0.00(+0.00%)
Apr 05, 2019 0.0202 0.0300 0.0202 0.0300 425,800 +0.01(+22.95%)
Apr 04, 2019 0.0200 0.0251 0.0189 0.0244 325,300 -0.00(-12.54%)
Apr 03, 2019 0.0310 0.0339 0.0201 0.0279 662,221 -0.00(-0.36%)
Apr 02, 2019 0.0212 0.0280 0.0212 0.0280 160,033 +0.01(+34.62%)
Mar 28, 2019 0.0208 0.0208 0.0208 0 -0.00(-12.24%)
Mar 27, 2019 0.0201 0.0240 0.0201 0.0237 41,100 -0.00(-0.42%)
Mar 26, 2019 0.0250 0.0250 0.0238 0.0238 2,880 +0.00(+0.00%)
Mar 21, 2019 0.0238 0.0238 0.0238 0 -0.00(-2.86%)
Mar 19, 2019 0.0245 0.0245 0.0245 0 +0.00(+6.52%)
Mar 18, 2019 0.0274 0.0276 0.0230 0.0230 111,817 -0.00(-16.67%)
Mar 15, 2019 0.0250 0.0276 0.0238 0.0276 172,300 +0.00(+6.98%)
Mar 14, 2019 0.0210 0.0258 0.0210 0.0258 71,560 +0.00(+22.86%)
Mar 13, 2019 0.0240 0.0255 0.0210 0.0210 46,500 -0.01(-22.51%)
Mar 12, 2019 0.0225 0.0274 0.0225 0.0271 79,419 +0.00(+8.40%)
Mar 11, 2019 0.0231 0.0253 0.0231 0.0250 37,640 +0.00(+2.46%)
Mar 08, 2019 0.0260 0.0270 0.0219 0.0244 85,900 -0.00(-6.15%)
Mar 07, 2019 0.0274 0.0274 0.0260 0.0260 42,510 +0.00(+18.18%)
Mar 06, 2019 0.0217 0.0220 0.0217 0.0220 46,812 -0.00(-7.95%)
Mar 05, 2019 0.0290 0.0290 0.0220 0.0239 80,899 -0.00(-4.40%)
Mar 04, 2019 0.0250 0.0250 0.0214 0.0250 77,053 +0.00(+4.17%)
Mar 01, 2019 0.0220 0.0278 0.0220 0.0240 70,700 -0.00(-5.14%)
Feb 28, 2019 0.0253 0.0255 0.0253 0.0253 3,500 +0.00(+8.12%)
Feb 27, 2019 0.0280 0.0280 0.0234 0.0234 51,995 -0.00(-15.83%)
Feb 26, 2019 0.0279 0.0279 0.0238 0.0278 19,369 -0.00(-0.36%)
Feb 25, 2019 0.0227 0.0279 0.0227 0.0279 24,644 +0.00(+15.29%)
Feb 22, 2019 0.0305 0.0305 0.0226 0.0242 174,700 -0.00(-15.09%)
Feb 21, 2019 0.0313 0.0318 0.0261 0.0285 103,850 -0.00(-2.40%)
Feb 20, 2019 0.0370 0.0370 0.0290 0.0292 134,693 +0.01(+21.67%)
Feb 19, 2019 0.0274 0.0317 0.0240 0.0240 278,861 +0.00(+6.67%)
Feb 15, 2019 0.0274 0.0274 0.0225 0.0225 37,000 -0.00(-9.27%)
Feb 14, 2019 0.0175 0.0250 0.0175 0.0248 88,407 +0.00(+3.33%)
Feb 13, 2019 0.0250 0.0278 0.0227 0.0240 132,155 -0.00(-10.78%)
Feb 12, 2019 0.0277 0.0277 0.0265 0.0269 24,650 +0.00(+19.56%)
Feb 11, 2019 0.0320 0.0320 0.0225 0.0225 114,610 -0.00(-16.67%)
Feb 08, 2019 0.0200 0.0271 0.0200 0.0270 34,000 +0.00(+17.39%)
Feb 07, 2019 0.0250 0.0251 0.0230 0.0230 32,000 -0.00(-0.43%)
Feb 06, 2019 0.0231 0.0231 0.0231 0.0231 1,300 -0.00(-0.43%)
Feb 05, 2019 0.0240 0.0240 0.0231 0.0232 52,560 -0.00(-3.33%)
Feb 04, 2019 0.0231 0.0240 0.0231 0.0240 14,000 +0.00(+3.90%)
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.