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 28, 2018 0.0645 0.0680 0.0645 0.0680 101,800 +0.00(+1.19%)
Sep 27, 2018 0.0700 0.0706 0.0640 0.0672 150,216 -0.00(-5.08%)
Sep 26, 2018 0.0699 0.0708 0.0617 0.0708 39,161 +0.00(+5.20%)
Sep 25, 2018 0.0711 0.0712 0.0640 0.0673 65,620 -0.00(-5.34%)
Sep 24, 2018 0.0755 0.0755 0.0641 0.0711 69,347 -0.01(-8.85%)
Sep 21, 2018 0.0632 0.0780 0.0632 0.0780 160,900 +0.02(+28.71%)
Sep 20, 2018 0.0715 0.0715 0.0604 0.0606 57,855 -0.01(-7.90%)
Sep 19, 2018 0.0699 0.0711 0.0602 0.0658 26,954 -0.00(-0.15%)
Sep 18, 2018 0.0570 0.0709 0.0569 0.0659 383,156 +0.00(+3.62%)
Sep 17, 2018 0.0666 0.0740 0.0636 0.0636 14,111 -0.01(-10.04%)
Sep 14, 2018 0.0730 0.0730 0.0689 0.0707 43,300 +0.00(+0.86%)
Sep 13, 2018 0.0670 0.0756 0.0663 0.0701 211,668 +0.00(+3.09%)
Sep 12, 2018 0.0651 0.0680 0.0628 0.0680 337,370 +0.00(+1.04%)
Sep 11, 2018 0.0741 0.0741 0.0668 0.0673 170,822 -0.01(-9.05%)
Sep 10, 2018 0.0800 0.0800 0.0710 0.0740 121,350 -0.00(-4.64%)
Sep 07, 2018 0.0834 0.0834 0.0743 0.0776 311,900 -0.00(-1.77%)
Sep 06, 2018 0.0780 0.0817 0.0730 0.0790 227,536 -0.01(-5.95%)
Sep 05, 2018 0.0855 0.0890 0.0802 0.0840 56,255 -0.00(-2.33%)
Sep 04, 2018 0.0890 0.0920 0.0832 0.0860 82,200 -0.00(-2.27%)
Aug 31, 2018 0.0880 0.0880 0.0880 0 +0.00(+6.02%)
Aug 30, 2018 0.0830 0.0903 0.0830 0.0830 114,490 -0.00(-4.93%)
Aug 29, 2018 0.1040 0.1040 0.0870 0.0873 75,627 -0.01(-10.92%)
Aug 28, 2018 0.0950 0.0988 0.0940 0.0980 328,501 +0.01(+7.69%)
Aug 27, 2018 0.0900 0.0920 0.0796 0.0910 490,669 +0.01(+5.81%)
Aug 24, 2018 0.0830 0.0881 0.0802 0.0860 409,800 +0.00(+3.61%)
Aug 23, 2018 0.0830 0.0830 0.0822 0.0830 78,500 +0.00(+0.36%)
Aug 22, 2018 0.0820 0.0901 0.0800 0.0827 416,477 +0.00(+0.85%)
Aug 21, 2018 0.0800 0.0870 0.0800 0.0820 288,650 -0.01(-7.87%)
Aug 20, 2018 0.0813 0.0915 0.0813 0.0890 17,710 +0.01(+7.75%)
Aug 17, 2018 0.0856 0.0910 0.0826 0.0826 25,600 -0.00(-3.50%)
Aug 16, 2018 0.0963 0.0963 0.0825 0.0856 258,700 -0.01(-10.83%)
Aug 15, 2018 0.0840 0.0971 0.0804 0.0960 217,715 +0.01(+12.94%)
Aug 14, 2018 0.0990 0.0990 0.0767 0.0850 590,544 -0.01(-13.97%)
Aug 13, 2018 0.0954 0.0990 0.0940 0.0988 66,410 +0.00(+1.75%)
Aug 10, 2018 0.0960 0.1035 0.0960 0.0971 120,800 -0.01(-6.18%)
Aug 09, 2018 0.1034 0.1055 0.0940 0.1035 210,234 +0.00(+3.40%)
Aug 08, 2018 0.1069 0.1069 0.0999 0.1001 146,502 -0.01(-6.45%)
Aug 07, 2018 0.1090 0.1094 0.1021 0.1070 83,922 +0.00(+2.79%)
Aug 06, 2018 0.1140 0.1140 0.1030 0.1041 19,218 -0.01(-5.36%)
Aug 03, 2018 0.1097 0.1136 0.1030 0.1100 59,300 +0.00(+0.00%)
Aug 02, 2018 0.1096 0.1133 0.1030 0.1100 65,746 +0.00(+0.18%)
Aug 01, 2018 0.1150 0.1150 0.1020 0.1098 38,020 -0.00(-3.26%)
Jul 31, 2018 0.1100 0.1135 0.1018 0.1135 77,600 +0.00(+3.75%)
Jul 30, 2018 0.1054 0.1100 0.1002 0.1094 161,794 +0.00(+0.37%)
Jul 27, 2018 0.1053 0.1150 0.0975 0.1090 150,300 -0.00(-0.06%)
Jul 26, 2018 0.1244 0.1299 0.1090 0.1091 147,755 -0.02(-12.54%)
Jul 25, 2018 0.1360 0.1400 0.1200 0.1247 675,923 -0.01(-10.22%)
Jul 24, 2018 0.1320 0.1539 0.1320 0.1389 487,717 +0.01(+6.03%)
Jul 23, 2018 0.1285 0.1349 0.1250 0.1310 120,463 +0.01(+4.80%)
Jul 20, 2018 0.1239 0.1277 0.1159 0.1250 65,780 +0.00(+1.96%)
Jul 19, 2018 0.1270 0.1309 0.1160 0.1226 211,682 -0.01(-7.12%)
Jul 18, 2018 0.1350 0.1382 0.1300 0.1320 326,835 +0.00(+0.92%)
Jul 17, 2018 0.1103 0.1379 0.1050 0.1308 412,344 +0.02(+16.47%)
Jul 16, 2018 0.1070 0.1123 0.1000 0.1123 174,233 +0.01(+11.71%)
Jul 13, 2018 0.1006 0.1006 0.0930 0.1005 277,627 -0.00(-0.17%)
Jul 12, 2018 0.1006 0.1007 0.0929 0.1007 5,600 -0.00(-0.11%)
Jul 11, 2018 0.1009 0.1040 0.0918 0.1008 147,552 -0.00(-0.28%)
Jul 10, 2018 0.1086 0.1086 0.0953 0.1011 246,110 -0.01(-7.67%)
Jul 09, 2018 0.1100 0.1179 0.1000 0.1095 128,239 +0.00(+0.64%)
Jul 06, 2018 0.1100 0.1100 0.1002 0.1088 80,770 +0.00(+0.18%)
Jul 05, 2018 0.1258 0.1258 0.1000 0.1086 143,833 +0.00(+4.02%)
Jul 03, 2018 0.1044 0.1044 0.1044 0 -0.02(-13.00%)
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.