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 (%)
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%)
Feb 01, 2019 0.0180 0.0249 0.0180 0.0231 27,200 -0.00(-6.85%)
Jan 31, 2019 0.0324 0.0324 0.0248 0.0248 194,000 -0.00(-11.11%)
Jan 30, 2019 0.0250 0.0279 0.0250 0.0279 13,584 +0.01(+24.00%)
Jan 29, 2019 0.0268 0.0268 0.0220 0.0225 43,020 +0.00(+2.27%)
Jan 28, 2019 0.0250 0.0250 0.0213 0.0220 261,084 -0.01(-24.14%)
Jan 25, 2019 0.0251 0.0290 0.0250 0.0290 500 +0.00(+16.00%)
Jan 24, 2019 0.0254 0.0282 0.0250 0.0250 14,993 -0.00(-1.57%)
Jan 23, 2019 0.0290 0.0313 0.0254 0.0254 28,199 -0.01(-19.11%)
Jan 22, 2019 0.0329 0.0329 0.0287 0.0314 15,299 +0.00(+1.62%)
Jan 18, 2019 0.0254 0.0309 0.0254 0.0309 21,500 +0.00(+9.19%)
Jan 17, 2019 0.0282 0.0283 0.0251 0.0283 6,250 +0.00(+10.12%)
Jan 15, 2019 0.0257 0.0257 0.0257 0 -0.00(-11.07%)
Jan 14, 2019 0.0170 0.0289 0.0170 0.0289 134,900 +0.00(+8.65%)
Jan 11, 2019 0.0292 0.0292 0.0261 0.0266 12,500 -0.00(-11.33%)
Jan 10, 2019 0.0333 0.0333 0.0300 0.0300 23,016 -0.00(-13.04%)
Jan 09, 2019 0.0350 0.0350 0.0331 0.0345 9,030 +0.01(+20.21%)
Jan 08, 2019 0.0391 0.0391 0.0287 0.0287 188,800 -0.00(-4.33%)
Jan 07, 2019 0.0218 0.0360 0.0218 0.0300 192,500 +0.00(+20.00%)
Jan 04, 2019 0.0310 0.0310 0.0250 0.0250 13,900 -0.00(-1.96%)
Jan 03, 2019 0.0268 0.0273 0.0255 0.0255 125,280 -0.00(-8.60%)
Jan 02, 2019 0.0200 0.0308 0.0200 0.0279 119,620 +0.00(+3.33%)
Dec 31, 2018 0.0250 0.0270 0.0250 0.0270 52,100 +0.00(+0.00%)
Dec 28, 2018 0.0170 0.0270 0.0170 0.0270 117,700 +0.01(+58.82%)
Dec 27, 2018 0.0276 0.0276 0.0170 0.0170 46,900 -0.01(-32.00%)
Dec 26, 2018 0.0315 0.0330 0.0250 0.0250 11,309 +0.00(+20.77%)
Dec 24, 2018 0.0160 0.0300 0.0160 0.0207 36,900 -0.00(-1.43%)
Dec 21, 2018 0.0201 0.0271 0.0201 0.0210 240,000 -0.00(-17.65%)
Dec 20, 2018 0.0300 0.0300 0.0250 0.0255 206,891 -0.00(-15.00%)
Dec 19, 2018 0.0210 0.0300 0.0210 0.0300 185,786 +0.01(+53.06%)
Dec 18, 2018 0.0220 0.0220 0.0177 0.0196 261,340 -0.00(-7.55%)
Dec 17, 2018 0.0247 0.0247 0.0180 0.0212 58,600 +0.00(+17.78%)
Dec 14, 2018 0.0181 0.0198 0.0180 0.0180 133,600 +0.00(+0.00%)
Dec 13, 2018 0.0195 0.0199 0.0180 0.0180 33,365 -0.00(-12.20%)
Dec 12, 2018 0.0180 0.0210 0.0180 0.0205 136,500 +0.00(+13.89%)
Dec 11, 2018 0.0190 0.0210 0.0175 0.0180 275,764 -0.00(-10.00%)
Dec 10, 2018 0.0187 0.0236 0.0187 0.0200 30,876 -0.00(-11.50%)
Dec 07, 2018 0.0184 0.0237 0.0180 0.0226 81,000 +0.00(+24.86%)
Dec 06, 2018 0.0185 0.0229 0.0171 0.0181 148,915 -0.00(-3.21%)
Dec 04, 2018 0.0228 0.0228 0.0187 0.0187 465,100 -0.00(-18.70%)
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.