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 (%)
Sep 30, 2021 1.340 1.430 1.340 1.420 88,535 +0.08(+5.97%)
Sep 29, 2021 1.380 1.420 1.340 1.340 123,428 -0.04(-2.90%)
Sep 28, 2021 1.380 1.500 1.360 1.380 211,286 -0.12(-8.00%)
Sep 27, 2021 1.460 1.533 1.460 1.500 189,869 -0.06(-3.85%)
Sep 24, 2021 1.450 1.605 1.450 1.560 198,296 -0.04(-2.50%)
Sep 23, 2021 1.540 1.650 1.440 1.600 239,654 +0.18(+12.68%)
Sep 22, 2021 1.317 1.480 1.300 1.420 204,490 +0.12(+9.23%)
Sep 21, 2021 1.360 1.373 1.280 1.300 358,932 -0.07(-4.86%)
Sep 20, 2021 1.420 1.520 1.323 1.366 698,369 -0.18(-11.85%)
Sep 17, 2021 1.650 1.650 1.526 1.550 106,097 +0.02(+0.98%)
Sep 16, 2021 1.510 1.625 1.510 1.535 56,961 -0.09(-5.83%)
Sep 15, 2021 1.640 1.650 1.510 1.630 228,688 +0.07(+4.82%)
Sep 14, 2021 1.650 1.700 1.510 1.555 107,746 -0.02(-0.96%)
Sep 13, 2021 1.650 1.720 1.550 1.570 210,779 -0.07(-3.99%)
Sep 10, 2021 1.750 1.760 1.620 1.635 184,892 -0.08(-4.92%)
Sep 09, 2021 1.810 1.850 1.690 1.720 293,494 +0.00(+0.00%)
Sep 08, 2021 1.710 1.850 1.630 1.720 386,393 -0.07(-3.91%)
Sep 07, 2021 1.850 2.000 1.710 1.790 652,393 +0.00(+0.00%)
Sep 03, 2021 1.750 1.820 1.746 1.790 308,546 +0.11(+6.32%)
Sep 02, 2021 1.630 1.750 1.630 1.684 261,122 +0.05(+3.29%)
Sep 01, 2021 1.580 1.710 1.550 1.630 270,247 -0.01(-0.61%)
Aug 31, 2021 1.570 1.700 1.570 1.640 143,894 -0.06(-3.53%)
Aug 30, 2021 1.700 1.760 1.602 1.700 168,635 +0.03(+1.80%)
Aug 27, 2021 1.670 1.700 1.560 1.670 269,817 +0.07(+4.37%)
Aug 26, 2021 1.685 1.700 1.540 1.600 116,976 -0.09(-5.33%)
Aug 25, 2021 1.770 1.770 1.650 1.690 183,622 +0.01(+0.90%)
Aug 24, 2021 1.730 1.790 1.620 1.675 217,357 -0.06(-3.74%)
Aug 23, 2021 1.750 1.820 1.730 1.740 175,629 +0.01(+0.64%)
Aug 20, 2021 1.650 1.790 1.635 1.729 232,721 +0.09(+5.43%)
Aug 19, 2021 1.650 1.650 1.550 1.640 91,955 +0.02(+1.23%)
Aug 18, 2021 1.620 1.746 1.590 1.620 152,829 -0.02(-1.22%)
Aug 17, 2021 1.833 1.865 1.620 1.640 297,774 -0.26(-13.68%)
Aug 16, 2021 1.890 1.950 1.830 1.900 162,320 -0.01(-0.26%)
Aug 13, 2021 1.870 1.970 1.843 1.905 303,058 +0.03(+1.33%)
Aug 12, 2021 2.000 2.000 1.800 1.880 273,282 -0.12(-6.00%)
Aug 11, 2021 1.900 2.079 1.900 2.000 422,818 +0.08(+4.04%)
Aug 10, 2021 2.110 2.110 1.800 1.922 429,341 -0.08(-3.88%)
Aug 09, 2021 1.680 2.110 1.680 2.000 864,921 +0.34(+20.48%)
Aug 06, 2021 1.460 1.660 1.440 1.660 397,525 +0.15(+9.93%)
Aug 05, 2021 1.550 1.623 1.456 1.510 268,887 -0.03(-2.13%)
Aug 04, 2021 1.340 1.674 1.340 1.543 545,020 +0.16(+11.80%)
Aug 03, 2021 1.490 1.490 1.340 1.380 283,779 -0.11(-7.38%)
Aug 02, 2021 1.455 1.500 1.355 1.490 218,242 +0.14(+10.37%)
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%)
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.