Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.784 +0.163 (+10.09%)
Streaming Delayed Price Updated: 12:11 PM EST, Dec 24, 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 (%)
Dec 23, 2024 1.780 1.807 1.620 1.620 222,050 -0.15(-8.47%)
Dec 20, 2024 1.790 1.900 1.750 1.770 144,252 -0.05(-2.75%)
Dec 19, 2024 2.010 2.100 1.750 1.820 231,453 -0.12(-6.19%)
Dec 18, 2024 1.850 2.230 1.830 1.940 1,014,202 +0.11(+6.01%)
Dec 17, 2024 1.820 1.890 1.750 1.830 199,467 -0.01(-0.54%)
Dec 16, 2024 1.850 1.920 1.727 1.840 273,865 +0.11(+6.36%)
Dec 13, 2024 1.920 1.970 1.560 1.730 1,295,654 -0.17(-8.95%)
Dec 12, 2024 1.900 1.970 1.825 1.900 98,908 -0.04(-2.06%)
Dec 11, 2024 1.790 1.970 1.740 1.940 249,110 +0.22(+12.79%)
Dec 10, 2024 1.770 1.790 1.668 1.720 93,476 -0.03(-1.71%)
Dec 09, 2024 1.960 2.010 1.750 1.750 164,072 -0.21(-10.71%)
Dec 06, 2024 1.810 2.020 1.810 1.960 188,123 +0.16(+8.89%)
Dec 05, 2024 2.080 2.220 1.800 1.800 274,711 -0.29(-13.88%)
Dec 04, 2024 2.100 2.150 1.910 2.090 295,008 +0.03(+1.46%)
Dec 03, 2024 2.070 2.120 1.910 2.060 135,227 -0.01(-0.48%)
Dec 02, 2024 2.080 2.190 2.000 2.070 288,482 -0.05(-2.36%)
Nov 29, 2024 1.930 2.160 1.850 2.120 201,044 +0.15(+7.61%)
Nov 27, 2024 1.910 2.039 1.827 1.970 151,219 +0.15(+8.24%)
Nov 26, 2024 1.890 2.000 1.770 1.820 169,283 -0.09(-4.71%)
Nov 25, 2024 2.020 2.100 1.834 1.910 130,059 -0.15(-7.28%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.