Skip to main content

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

1.450 -0.140 (-8.81%)
Streaming Delayed Price Updated: 3:58 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 1.580 1.620 1.420 1.450 188,739 -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%)
Oct 01, 2024 1.160 1.229 1.100 1.160 48,040 +0.02(+1.75%)
Sep 30, 2024 1.190 1.250 1.140 1.140 150,973 -0.13(-10.24%)
Sep 27, 2024 1.180 1.270 1.121 1.270 27,254 +0.11(+9.48%)
Sep 26, 2024 1.110 1.180 1.110 1.160 42,792 +0.05(+4.50%)
Sep 25, 2024 1.140 1.140 1.110 1.110 22,437 -0.04(-3.48%)
Sep 24, 2024 1.090 1.190 1.050 1.150 63,885 +0.05(+4.55%)
Sep 23, 2024 1.140 1.180 1.100 1.100 60,934 -0.05(-4.35%)
Sep 20, 2024 1.200 1.230 1.110 1.150 54,338 -0.04(-3.36%)
Sep 19, 2024 1.270 1.270 1.170 1.190 91,503 +0.02(+1.71%)
Sep 18, 2024 1.180 1.238 1.150 1.170 17,158 -0.03(-2.09%)
Sep 17, 2024 1.140 1.220 1.140 1.195 23,558 +0.05(+3.91%)
Sep 16, 2024 1.160 1.180 1.100 1.150 56,166 -0.03(-2.54%)
Sep 13, 2024 1.180 1.226 1.160 1.180 52,822 -0.02(-1.67%)
Sep 12, 2024 1.200 1.240 1.180 1.200 24,982 +0.04(+3.45%)
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%)
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.