Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.630 -0.240 (-8.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 2.950 2.970 2.600 2.630 1,147,306 -0.24(-8.36%)
Feb 13, 2025 3.020 3.095 2.845 2.870 586,259 -0.16(-5.28%)
Feb 12, 2025 3.140 3.180 2.920 3.030 593,439 -0.26(-7.90%)
Feb 11, 2025 3.220 3.475 3.050 3.290 1,655,469 +0.25(+8.22%)
Feb 10, 2025 2.920 3.210 2.900 3.040 480,735 +0.14(+4.83%)
Feb 07, 2025 3.000 3.350 2.860 2.900 854,501 -0.06(-2.03%)
Feb 06, 2025 2.880 3.070 2.810 2.960 471,054 +0.09(+3.14%)
Feb 05, 2025 2.930 3.030 2.820 2.870 338,091 -0.07(-2.38%)
Feb 04, 2025 3.270 3.350 2.880 2.940 846,246 -0.40(-11.98%)
Feb 03, 2025 3.000 3.579 2.951 3.340 786,953 -0.07(-2.05%)
Jan 31, 2025 3.390 3.770 2.990 3.410 2,710,463 -0.25(-6.83%)
Jan 30, 2025 2.760 3.770 2.760 3.660 3,218,996 +0.90(+32.61%)
Jan 29, 2025 2.800 2.910 2.570 2.760 492,836 +0.05(+1.85%)
Jan 28, 2025 2.530 3.170 2.500 2.710 1,140,695 +0.24(+9.72%)
Jan 27, 2025 2.650 2.720 2.340 2.470 506,685 -0.28(-10.18%)
Jan 24, 2025 2.930 3.000 2.610 2.750 629,992 -0.14(-4.84%)
Jan 23, 2025 2.490 2.970 2.420 2.890 619,781 +0.36(+14.23%)
Jan 22, 2025 2.550 2.750 2.354 2.530 736,182 +0.01(+0.40%)
Jan 21, 2025 2.290 2.640 2.050 2.520 1,481,199 +0.30(+13.51%)
Jan 17, 2025 1.920 2.340 1.860 2.220 1,367,934 +0.37(+20.00%)
Jan 16, 2025 1.620 1.870 1.554 1.850 590,738 +0.26(+16.35%)
Jan 15, 2025 1.600 1.620 1.485 1.590 196,591 +0.10(+6.71%)
Jan 14, 2025 1.510 1.585 1.480 1.490 124,171 -0.01(-0.67%)
Jan 13, 2025 1.530 1.530 1.410 1.500 192,477 -0.03(-1.96%)
Jan 10, 2025 1.500 1.530 1.420 1.530 136,584 -0.01(-0.65%)
Jan 08, 2025 1.550 1.620 1.510 1.540 128,086 -0.08(-4.94%)
Jan 07, 2025 1.620 1.630 1.480 1.620 200,535 -0.02(-1.22%)
Jan 06, 2025 1.700 1.740 1.610 1.640 187,007 -0.03(-1.80%)
Jan 03, 2025 1.560 1.690 1.520 1.670 182,296 +0.10(+6.37%)
Jan 02, 2025 1.590 1.648 1.550 1.570 117,073 +0.07(+4.67%)
Dec 31, 2024 1.500 0 -0.13(-7.98%)
Dec 30, 2024 1.730 1.818 1.620 1.630 270,676 -0.20(-10.93%)
Dec 27, 2024 1.890 1.905 1.680 1.830 220,062 -0.08(-4.19%)
Dec 26, 2024 1.870 1.910 1.730 1.910 285,212 +0.10(+5.52%)
Dec 24, 2024 1.640 1.810 1.640 1.810 136,339 +0.19(+11.73%)
Dec 23, 2024 1.780 1.807 1.620 1.620 222,050 -0.15(-8.47%)
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%)
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.