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, 2019 0.0107 0.0162 0.0107 0.0150 143,711 -0.00(-7.98%)
Sep 27, 2019 0.0152 0.0163 0.0152 0.0163 86,800 -0.00(-8.43%)
Sep 26, 2019 0.0152 0.0178 0.0117 0.0178 13,000 +0.00(+8.54%)
Sep 25, 2019 0.0185 0.0185 0.0164 0.0164 23,300 -0.00(-11.35%)
Sep 24, 2019 0.0193 0.0193 0.0185 0.0185 13,050 +0.00(+0.00%)
Sep 23, 2019 0.0165 0.0205 0.0165 0.0185 46,139 -0.00(-9.76%)
Sep 20, 2019 0.0209 0.0209 0.0200 0.0205 13,400 -0.00(-2.38%)
Sep 19, 2019 0.0180 0.0210 0.0180 0.0210 27,744 +0.00(+12.30%)
Sep 18, 2019 0.0199 0.0202 0.0162 0.0187 701,801 -0.01(-22.08%)
Sep 17, 2019 0.0189 0.0240 0.0172 0.0240 366,300 +0.00(+20.00%)
Sep 16, 2019 0.0235 0.0240 0.0171 0.0200 230,500 -0.00(-19.35%)
Sep 13, 2019 0.0209 0.0280 0.0185 0.0248 220,800 +0.00(+18.10%)
Sep 12, 2019 0.0192 0.0210 0.0192 0.0210 2,950 +0.00(+0.00%)
Sep 11, 2019 0.0210 0.0210 0.0210 0.0210 5,000 +0.00(+5.00%)
Sep 10, 2019 0.0180 0.0200 0.0180 0.0200 285,750 -0.01(-24.24%)
Sep 09, 2019 0.0266 0.0267 0.0190 0.0264 32,141 +0.01(+38.95%)
Sep 06, 2019 0.0252 0.0288 0.0178 0.0190 132,300 -0.00(-17.03%)
Sep 05, 2019 0.0260 0.0260 0.0179 0.0229 185,900 -0.00(-16.12%)
Sep 04, 2019 0.0273 0.0273 0.0273 0.0273 4,000 +0.00(+17.17%)
Sep 03, 2019 0.0232 0.0233 0.0230 0.0233 109,000 +0.00(+0.00%)
Aug 30, 2019 0.0231 0.0233 0.0220 0.0233 220,600 +0.00(+1.30%)
Aug 29, 2019 0.0205 0.0259 0.0188 0.0230 696,663 -0.00(-11.54%)
Aug 28, 2019 0.0211 0.0280 0.0211 0.0260 175,578 +0.00(+18.18%)
Aug 27, 2019 0.0235 0.0242 0.0205 0.0220 158,075 +0.00(+0.92%)
Aug 26, 2019 0.0220 0.0246 0.0218 0.0218 232,012 -0.00(-14.17%)
Aug 23, 2019 0.0254 0.0254 0.0254 0.0254 9,500 +0.00(+0.79%)
Aug 22, 2019 0.0252 0.0252 0.0252 0.0252 12,500 +0.00(+14.55%)
Aug 21, 2019 0.0201 0.0380 0.0201 0.0220 220,724 -0.01(-30.60%)
Aug 20, 2019 0.0250 0.0318 0.0241 0.0317 130,149 -0.00(-3.65%)
Aug 19, 2019 0.0327 0.0329 0.0327 0.0329 22,500 -0.00(-1.79%)
Aug 16, 2019 0.0342 0.0343 0.0225 0.0335 26,800 +0.01(+22.71%)
Aug 15, 2019 0.0205 0.0273 0.0205 0.0273 3,368 +0.00(+9.20%)
Aug 14, 2019 0.0219 0.0290 0.0212 0.0250 204,324 -0.00(-14.97%)
Aug 13, 2019 0.0294 0.0294 0.0294 0.0294 1,400 -0.01(-17.65%)
Aug 12, 2019 0.0218 0.0357 0.0218 0.0357 659,350 +0.00(+11.56%)
Aug 09, 2019 0.0212 0.0349 0.0212 0.0320 294,500 -0.00(-8.57%)
Aug 08, 2019 0.0240 0.0360 0.0214 0.0350 705,600 +0.01(+25.00%)
Aug 07, 2019 0.0270 0.0280 0.0270 0.0280 169,323 +0.00(+3.70%)
Aug 06, 2019 0.0240 0.0270 0.0222 0.0270 57,170 +0.00(+8.00%)
Aug 05, 2019 0.0250 0.0270 0.0220 0.0250 81,522 -0.00(-16.39%)
Aug 02, 2019 0.0269 0.0378 0.0255 0.0299 280,500 +0.01(+24.58%)
Aug 01, 2019 0.0274 0.0290 0.0240 0.0240 160,419 -0.01(-20.00%)
Jul 31, 2019 0.0259 0.0300 0.0242 0.0300 57,100 +0.01(+23.97%)
Jul 30, 2019 0.0251 0.0251 0.0242 0.0242 34,373 +0.00(+0.00%)
Jul 29, 2019 0.0242 0.0264 0.0242 0.0242 70,800 -0.00(-12.00%)
Jul 26, 2019 0.0250 0.0275 0.0243 0.0275 73,800 +0.00(+10.00%)
Jul 25, 2019 0.0240 0.0300 0.0240 0.0250 100,650 -0.00(-16.67%)
Jul 24, 2019 0.0200 0.0370 0.0200 0.0300 671,748 +0.00(+16.73%)
Jul 23, 2019 0.0212 0.0257 0.0212 0.0257 50,000 +0.00(+16.29%)
Jul 22, 2019 0.0226 0.0300 0.0220 0.0221 115,101 +0.00(+1.84%)
Jul 19, 2019 0.0299 0.0299 0.0214 0.0217 417,200 +0.00(+0.93%)
Jul 18, 2019 0.0317 0.0319 0.0215 0.0215 518,928 -0.01(-20.66%)
Jul 17, 2019 0.0290 0.0309 0.0271 0.0271 12,832 -0.00(-13.97%)
Jul 16, 2019 0.0299 0.0324 0.0262 0.0315 109,830 +0.00(+5.35%)
Jul 15, 2019 0.0286 0.0317 0.0285 0.0299 48,739 -0.00(-8.84%)
Jul 12, 2019 0.0318 0.0349 0.0285 0.0328 60,100 +0.00(+15.09%)
Jul 11, 2019 0.0318 0.0319 0.0285 0.0285 72,286 -0.00(-10.94%)
Jul 10, 2019 0.0345 0.0345 0.0301 0.0320 66,658 -0.00(-7.25%)
Jul 09, 2019 0.0307 0.0350 0.0307 0.0345 35,314 -0.00(-1.43%)
Jul 08, 2019 0.0300 0.0360 0.0300 0.0350 84,855 -0.00(-2.51%)
Jul 05, 2019 0.0280 0.0389 0.0280 0.0359 73,900 -0.00(-5.28%)
Jul 03, 2019 0.0400 0.0400 0.0350 0.0379 123,100 +0.00(+8.29%)
Jul 02, 2019 0.0379 0.0379 0.0310 0.0350 74,900 -0.00(-12.50%)
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.