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 (%)
May 31, 2018 0.1598 0.1598 0.1426 0.1555 122,890 +0.00(+0.32%)
May 30, 2018 0.1410 0.1580 0.1400 0.1550 69,837 +0.01(+4.73%)
May 29, 2018 0.1517 0.1580 0.1461 0.1480 286,784 -0.01(-5.78%)
May 25, 2018 0.1571 0.1571 0.1571 0 -0.00(-2.37%)
May 24, 2018 0.1600 0.1628 0.1500 0.1609 266,559 -0.01(-3.19%)
May 23, 2018 0.1600 0.1729 0.1600 0.1662 136,854 -0.00(-2.24%)
May 22, 2018 0.1800 0.1860 0.1699 0.1700 145,924 -0.02(-10.53%)
May 21, 2018 0.1655 0.2099 0.1651 0.1900 135,561 +0.02(+14.80%)
May 18, 2018 0.1700 0.1700 0.1600 0.1655 117,281 -0.01(-3.72%)
May 17, 2018 0.1816 0.1816 0.1676 0.1719 164,794 -0.01(-6.65%)
May 16, 2018 0.1814 0.1842 0.1700 0.1842 119,154 +0.00(+0.14%)
May 15, 2018 0.1732 0.1900 0.1732 0.1839 177,983 -0.01(-4.72%)
May 14, 2018 0.1970 0.2028 0.1885 0.1930 148,295 -0.00(-0.52%)
May 11, 2018 0.2050 0.2050 0.1890 0.1940 154,017 +0.01(+3.74%)
May 10, 2018 0.2086 0.2090 0.1870 0.1870 134,566 -0.01(-6.50%)
May 09, 2018 0.2190 0.2190 0.1994 0.2000 332,277 -0.01(-6.54%)
May 08, 2018 0.2340 0.2340 0.2000 0.2140 217,764 -0.02(-9.63%)
May 07, 2018 0.2360 0.2410 0.2201 0.2368 61,770 -0.01(-5.58%)
May 04, 2018 0.2653 0.2720 0.2481 0.2508 118,166 -0.01(-5.36%)
May 03, 2018 0.2440 0.2650 0.2275 0.2650 124,154 +0.02(+7.51%)
May 02, 2018 0.2400 0.2580 0.2300 0.2465 250,135 +0.01(+3.17%)
May 01, 2018 0.2430 0.2430 0.2121 0.2389 192,044 -0.01(-4.07%)
Apr 30, 2018 0.2600 0.2668 0.2335 0.2490 205,589 -0.01(-4.60%)
Apr 27, 2018 0.2740 0.2800 0.2550 0.2610 233,202 -0.00(-1.83%)
Apr 26, 2018 0.2867 0.2889 0.2550 0.2659 494,601 -0.02(-7.25%)
Apr 25, 2018 0.2923 0.3090 0.2708 0.2867 270,284 -0.03(-10.69%)
Apr 24, 2018 0.3050 0.3250 0.2937 0.3210 274,519 +0.05(+18.89%)
Apr 23, 2018 0.3400 0.3445 0.2700 0.2700 229,454 -0.06(-16.98%)
Apr 20, 2018 0.2438 0.3252 0.2438 0.3252 291,301 +0.08(+32.80%)
Apr 19, 2018 0.2398 0.2520 0.2281 0.2449 100,055 +0.02(+9.23%)
Apr 18, 2018 0.2410 0.2410 0.2160 0.2242 64,886 -0.01(-5.34%)
Apr 17, 2018 0.2680 0.2680 0.2336 0.2369 148,282 -0.03(-10.66%)
Apr 16, 2018 0.2600 0.2680 0.2430 0.2651 57,417 -0.00(-1.74%)
Apr 13, 2018 0.2650 0.2882 0.2485 0.2698 250,931 +0.03(+12.42%)
Apr 12, 2018 0.2279 0.2450 0.2102 0.2400 396,349 +0.04(+17.70%)
Apr 11, 2018 0.1970 0.2108 0.1865 0.2039 114,271 +0.00(+2.31%)
Apr 10, 2018 0.1705 0.1993 0.1649 0.1993 112,672 +0.03(+16.48%)
Apr 09, 2018 0.1723 0.1779 0.1600 0.1711 87,950 -0.01(-5.68%)
Apr 06, 2018 0.1690 0.1918 0.1690 0.1814 42,883 -0.00(-0.38%)
Apr 05, 2018 0.1930 0.1930 0.1710 0.1821 109,247 +0.00(+0.89%)
Apr 04, 2018 0.1771 0.1894 0.1750 0.1805 99,630 -0.00(-2.43%)
Apr 03, 2018 0.1720 0.1881 0.1720 0.1850 53,826 +0.01(+8.50%)
Apr 02, 2018 0.1905 0.1920 0.1705 0.1705 107,257 -0.02(-10.40%)
Mar 29, 2018 0.1903 0.1903 0.1903 0 +0.00(+1.39%)
Mar 28, 2018 0.2024 0.2024 0.1773 0.1877 97,052 -0.00(-0.79%)
Mar 27, 2018 0.2000 0.2113 0.1850 0.1892 108,805 -0.01(-5.40%)
Mar 26, 2018 0.2228 0.2228 0.1950 0.2000 169,790 -0.01(-4.76%)
Mar 23, 2018 0.2200 0.2240 0.2000 0.2100 65,568 +0.00(+0.00%)
Mar 22, 2018 0.2190 0.2220 0.2080 0.2100 37,200 -0.02(-6.67%)
Mar 21, 2018 0.2410 0.2466 0.2250 0.2250 41,705 -0.01(-5.81%)
Mar 20, 2018 0.2459 0.2498 0.2251 0.2389 53,220 -0.01(-4.44%)
Mar 19, 2018 0.2353 0.2676 0.2300 0.2500 151,860 +0.01(+2.25%)
Mar 16, 2018 0.2139 0.2445 0.2050 0.2445 121,049 +0.03(+11.90%)
Mar 15, 2018 0.2140 0.2195 0.2000 0.2185 106,940 +0.01(+4.05%)
Mar 14, 2018 0.2281 0.2338 0.2073 0.2100 158,170 -0.02(-8.70%)
Mar 13, 2018 0.2400 0.2659 0.2280 0.2300 155,960 -0.02(-7.30%)
Mar 12, 2018 0.2727 0.2800 0.2404 0.2481 339,049 -0.02(-7.39%)
Mar 09, 2018 0.2744 0.2800 0.2522 0.2679 633,923 -0.01(-3.91%)
Mar 08, 2018 0.2900 0.2940 0.2719 0.2788 263,562 -0.00(-0.43%)
Mar 07, 2018 0.3152 0.3600 0.2681 0.2800 637,394 -0.04(-12.31%)
Mar 06, 2018 0.3450 0.3820 0.3094 0.3193 617,366 -0.03(-8.19%)
Mar 05, 2018 0.3510 0.3908 0.3366 0.3478 600,981 +0.02(+6.04%)
Mar 02, 2018 0.3127 0.3362 0.3050 0.3280 493,956 +0.01(+3.44%)
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.