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 (%)
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%)
Dec 03, 2018 0.0246 0.0246 0.0185 0.0230 655,872 -0.00(-6.50%)
Nov 30, 2018 0.0289 0.0289 0.0246 0.0246 102,100 -0.00(-10.22%)
Nov 29, 2018 0.0300 0.0300 0.0250 0.0274 150,350 -0.00(-0.36%)
Nov 28, 2018 0.0290 0.0290 0.0250 0.0275 530,243 +0.00(+4.56%)
Nov 27, 2018 0.0276 0.0276 0.0251 0.0263 169,680 +0.00(+0.38%)
Nov 26, 2018 0.0300 0.0316 0.0253 0.0262 72,065 -0.00(-11.19%)
Nov 23, 2018 0.0321 0.0321 0.0260 0.0295 800 -0.00(-1.99%)
Nov 21, 2018 0.0301 0.0301 0.0301 0 +0.00(+3.79%)
Nov 20, 2018 0.0327 0.0327 0.0270 0.0290 416,018 -0.00(-9.09%)
Nov 19, 2018 0.0316 0.0328 0.0291 0.0319 559,075 -0.01(-13.55%)
Nov 16, 2018 0.0414 0.0414 0.0369 0.0369 52,900 +0.00(+12.16%)
Nov 15, 2018 0.0370 0.0391 0.0327 0.0329 138,408 -0.01(-15.86%)
Nov 14, 2018 0.0400 0.0415 0.0370 0.0391 63,147 -0.00(-5.78%)
Nov 13, 2018 0.0400 0.0430 0.0400 0.0415 28,477 -0.01(-11.32%)
Nov 12, 2018 0.0492 0.0492 0.0403 0.0468 34,714 +0.00(+0.00%)
Nov 09, 2018 0.0406 0.0468 0.0406 0.0468 26,800 -0.00(-0.43%)
Nov 08, 2018 0.0495 0.0559 0.0440 0.0470 73,337 -0.01(-17.54%)
Nov 07, 2018 0.0510 0.0570 0.0457 0.0570 112,300 +0.01(+13.10%)
Nov 06, 2018 0.0362 0.0547 0.0362 0.0504 152,743 +0.01(+23.83%)
Nov 05, 2018 0.0380 0.0456 0.0368 0.0407 678,800 -0.00(-0.49%)
Nov 02, 2018 0.0370 0.0427 0.0370 0.0409 97,600 -0.00(-1.45%)
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.