ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.220 +0.060 (+5.17%)
Streaming Delayed Price Updated: 10:52 AM EDT, Sep 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 11, 2024 1.170 1.200 1.139 1.160 38,246 -0.01(-0.85%)
Sep 10, 2024 1.250 1.250 1.140 1.170 30,152 -0.03(-2.50%)
Sep 09, 2024 1.130 1.210 1.130 1.200 76,676 +0.10(+9.09%)
Sep 06, 2024 1.120 1.159 1.090 1.100 40,307 -0.01(-0.90%)
Sep 05, 2024 1.210 1.220 1.100 1.110 60,287 -0.06(-5.13%)
Sep 04, 2024 1.270 1.270 1.140 1.170 38,243 -0.01(-0.85%)
Sep 03, 2024 1.270 1.270 1.100 1.180 63,093 -0.08(-6.35%)
Aug 30, 2024 1.340 1.340 1.240 1.260 20,030 -0.06(-4.55%)
Aug 29, 2024 1.340 1.360 1.280 1.320 36,527 -0.02(-1.49%)
Aug 28, 2024 1.390 1.390 1.295 1.340 64,536 -0.04(-2.90%)
Aug 27, 2024 1.430 1.430 1.350 1.380 49,761 -0.06(-4.17%)
Aug 26, 2024 1.430 1.520 1.400 1.440 83,406 -0.01(-0.69%)
Aug 23, 2024 1.280 1.480 1.276 1.450 127,731 +0.20(+16.00%)
Aug 22, 2024 1.240 1.280 1.200 1.250 31,563 +0.01(+0.81%)
Aug 21, 2024 1.120 1.280 1.120 1.240 150,324 +0.12(+10.71%)
Aug 20, 2024 1.130 1.190 1.100 1.120 52,769 +0.01(+0.90%)
Aug 19, 2024 1.120 1.141 1.080 1.110 34,114 -0.01(-0.89%)
Aug 16, 2024 1.080 1.179 1.080 1.120 38,395 -0.04(-3.86%)
Aug 15, 2024 1.130 1.290 1.100 1.165 25,639 +0.04(+3.10%)
Aug 14, 2024 1.130 1.340 1.120 1.130 32,567 -0.08(-6.61%)
Aug 13, 2024 1.110 1.240 1.090 1.210 79,439 +0.10(+9.01%)
Aug 12, 2024 1.110 1.150 1.070 1.110 65,333 +0.01(+0.45%)
Aug 09, 2024 1.150 1.150 1.100 1.105 25,168 -0.03(-2.64%)
Aug 08, 2024 1.030 1.160 1.030 1.135 79,404 +0.09(+9.13%)
Aug 07, 2024 1.190 1.250 1.010 1.040 80,848 -0.06(-5.45%)
Aug 06, 2024 1.050 1.170 1.050 1.100 82,114 +0.09(+8.91%)
Aug 05, 2024 1.020 1.090 0.8400 1.010 183,292 -0.22(-17.89%)
Aug 02, 2024 1.250 1.305 1.140 1.230 57,778 -0.07(-5.38%)
Aug 01, 2024 1.350 1.383 1.250 1.300 84,881 -0.05(-3.70%)
Jul 31, 2024 1.340 1.410 1.310 1.350 64,188 +0.01(+0.75%)
Jul 30, 2024 1.380 1.410 1.320 1.340 37,527 -0.03(-2.19%)
Jul 29, 2024 1.480 1.520 1.350 1.370 56,933 -0.04(-2.84%)
Jul 26, 2024 1.360 1.435 1.360 1.410 71,647 +0.07(+5.22%)
Jul 25, 2024 1.320 1.390 1.300 1.340 26,517 -0.03(-2.19%)
Jul 24, 2024 1.400 1.410 1.370 1.370 38,471 -0.02(-1.79%)
Jul 23, 2024 1.420 1.490 1.380 1.395 61,221 -0.03(-2.45%)
Jul 22, 2024 1.460 1.540 1.410 1.430 91,448 -0.02(-1.38%)
Jul 19, 2024 1.360 1.532 1.330 1.450 149,441 +0.07(+5.07%)
Jul 18, 2024 1.490 1.560 1.360 1.380 87,422 -0.11(-7.38%)
Jul 17, 2024 1.580 1.698 1.330 1.490 261,799 -0.03(-1.97%)
Jul 16, 2024 1.440 1.590 1.440 1.520 139,126 +0.05(+3.40%)
Jul 15, 2024 1.380 1.550 1.350 1.470 299,917 +0.11(+8.09%)
Jul 12, 2024 1.310 1.390 1.310 1.360 43,318 +0.04(+3.03%)
Jul 11, 2024 1.370 1.390 1.300 1.320 24,859 -0.01(-0.75%)
Jul 10, 2024 1.270 1.420 1.260 1.330 125,881 +0.06(+4.72%)
Jul 09, 2024 1.290 1.340 1.270 1.270 49,753 -0.04(-3.05%)
Jul 08, 2024 1.340 1.390 1.300 1.310 51,658 -0.04(-3.32%)
Jul 05, 2024 1.300 1.390 1.260 1.355 136,960 -0.01(-0.37%)
Jul 03, 2024 1.350 1.420 1.350 1.360 49,115 -0.03(-2.16%)
Jul 02, 2024 1.380 1.473 1.290 1.390 191,261 +0.04(+2.96%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.