Skip to main content

Digihost Technology Inc. - Common Subordinate Voting Shares (NQ: DGHI )

1.770 -0.030 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.790 1.900 1.750 1.770 144,252 -0.05(-2.75%)
Dec 19, 2024 2.010 2.100 1.750 1.820 231,453 -0.12(-6.19%)
Dec 18, 2024 1.850 2.230 1.830 1.940 1,014,202 +0.11(+6.01%)
Dec 17, 2024 1.820 1.890 1.750 1.830 199,467 -0.01(-0.54%)
Dec 16, 2024 1.850 1.920 1.727 1.840 273,865 +0.11(+6.36%)
Dec 13, 2024 1.920 1.970 1.560 1.730 1,295,654 -0.17(-8.95%)
Dec 12, 2024 1.900 1.970 1.825 1.900 98,908 -0.04(-2.06%)
Dec 11, 2024 1.790 1.970 1.740 1.940 249,110 +0.22(+12.79%)
Dec 10, 2024 1.770 1.790 1.668 1.720 93,476 -0.03(-1.71%)
Dec 09, 2024 1.960 2.010 1.750 1.750 164,072 -0.21(-10.71%)
Dec 06, 2024 1.810 2.020 1.810 1.960 188,123 +0.16(+8.89%)
Dec 05, 2024 2.080 2.220 1.800 1.800 274,711 -0.29(-13.88%)
Dec 04, 2024 2.100 2.150 1.910 2.090 295,008 +0.03(+1.46%)
Dec 03, 2024 2.070 2.120 1.910 2.060 135,227 -0.01(-0.48%)
Dec 02, 2024 2.080 2.190 2.000 2.070 288,482 -0.05(-2.36%)
Nov 29, 2024 1.930 2.160 1.850 2.120 201,044 +0.15(+7.61%)
Nov 27, 2024 1.910 2.039 1.827 1.970 151,219 +0.15(+8.24%)
Nov 26, 2024 1.890 2.000 1.770 1.820 169,283 -0.09(-4.71%)
Nov 25, 2024 2.020 2.100 1.834 1.910 130,059 -0.15(-7.28%)
Nov 22, 2024 1.920 2.080 1.830 2.060 190,177 +0.20(+10.75%)
Nov 21, 2024 2.130 2.130 1.810 1.860 258,889 -0.17(-8.37%)
Nov 20, 2024 1.950 2.160 1.950 2.030 301,683 +0.08(+4.10%)
Nov 19, 2024 1.870 2.023 1.710 1.950 352,448 +0.21(+12.07%)
Nov 18, 2024 1.980 1.980 1.700 1.740 241,370 -0.13(-6.95%)
Nov 15, 2024 1.790 1.940 1.490 1.870 229,085 +0.07(+3.89%)
Nov 14, 2024 1.920 1.930 1.770 1.800 151,258 -0.08(-4.26%)
Nov 13, 2024 2.020 2.128 1.780 1.880 233,959 -0.14(-6.93%)
Nov 12, 2024 2.070 2.070 1.830 2.020 433,356 -0.13(-6.05%)
Nov 11, 2024 1.900 2.200 1.890 2.150 478,533 +0.31(+16.85%)
Nov 08, 2024 1.830 2.000 1.820 1.840 268,937 +0.01(+0.55%)
Nov 07, 2024 1.700 1.900 1.600 1.830 413,911 +0.09(+5.17%)
Nov 06, 2024 1.650 1.779 1.630 1.740 386,225 +0.17(+10.83%)
Nov 05, 2024 1.400 1.610 1.400 1.570 201,571 +0.19(+13.77%)
Nov 04, 2024 1.420 1.470 1.320 1.380 117,197 -0.07(-4.83%)
Nov 01, 2024 1.580 1.620 1.420 1.450 188,839 -0.14(-8.81%)
Oct 31, 2024 1.760 1.760 1.260 1.590 498,953 -0.12(-7.02%)
Oct 30, 2024 1.750 1.790 1.650 1.710 214,602 -0.09(-5.00%)
Oct 29, 2024 1.700 1.861 1.610 1.800 597,497 +0.15(+9.09%)
Oct 28, 2024 1.490 1.700 1.460 1.650 369,724 +0.15(+10.00%)
Oct 25, 2024 1.420 1.650 1.390 1.500 376,618 +0.08(+5.63%)
Oct 24, 2024 1.310 1.420 1.299 1.420 179,591 +0.11(+8.40%)
Oct 23, 2024 1.270 1.310 1.170 1.310 159,231 +0.01(+0.77%)
Oct 22, 2024 1.300 1.330 1.260 1.300 39,381 +0.02(+1.56%)
Oct 21, 2024 1.280 1.350 1.220 1.280 80,129 -0.01(-0.78%)
Oct 18, 2024 1.230 1.310 1.183 1.290 66,822 +0.08(+6.61%)
Oct 17, 2024 1.250 1.260 1.120 1.210 58,414 -0.05(-4.01%)
Oct 16, 2024 1.090 1.300 1.080 1.260 210,334 +0.19(+17.80%)
Oct 15, 2024 1.050 1.120 1.050 1.070 112,270 +0.00(+0.00%)
Oct 14, 2024 1.040 1.103 1.015 1.070 86,938 +0.06(+5.94%)
Oct 11, 2024 1.000 1.050 0.9901 1.010 62,514 +0.02(+2.02%)
Oct 10, 2024 0.9700 1.031 0.9600 0.9900 19,270 -0.01(-1.49%)
Oct 09, 2024 1.010 1.037 0.9800 1.005 124,085 -0.02(-1.47%)
Oct 08, 2024 1.040 1.080 1.000 1.020 61,500 -0.05(-4.67%)
Oct 07, 2024 1.090 1.121 1.010 1.070 58,145 -0.01(-0.93%)
Oct 04, 2024 1.100 1.130 1.080 1.080 57,527 -0.01(-0.92%)
Oct 03, 2024 1.110 1.150 1.090 1.090 59,791 -0.01(-0.91%)
Oct 02, 2024 1.160 1.180 1.100 1.100 55,349 -0.06(-5.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.