Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Nov 01, 2018
0.0382
0.0433
0.0370
0.0415
319,249
+0.00(+6.41%)
Oct 31, 2018
0.0450
0.0450
0.0379
0.0390
90,600
-0.01(-13.91%)
Oct 30, 2018
0.0394
0.0453
0.0381
0.0453
36,675
+0.00(+11.58%)
Oct 29, 2018
0.0450
0.0450
0.0406
0.0406
73,221
-0.01(-13.62%)
Oct 26, 2018
0.0443
0.0500
0.0416
0.0470
107,300
-0.00(-6.00%)
Oct 25, 2018
0.0510
0.0511
0.0450
0.0500
516,521
+0.00(+0.00%)
Oct 24, 2018
0.0401
0.0520
0.0401
0.0500
206,790
+0.00(+6.61%)
Oct 23, 2018
0.0444
0.0496
0.0406
0.0469
177,400
+0.00(+0.00%)
Oct 22, 2018
0.0466
0.0520
0.0466
0.0469
306,560
-0.01(-14.57%)
Oct 19, 2018
0.0501
0.0553
0.0500
0.0549
155,500
-0.00(-5.34%)
Oct 18, 2018
0.0590
0.0590
0.0580
0.0580
77,099
-0.00(-1.86%)
Oct 17, 2018
0.0590
0.0623
0.0590
0.0591
307,043
+0.00(+1.03%)
Oct 16, 2018
0.0644
0.0644
0.0585
0.0585
129,280
-0.01(-10.82%)
Oct 15, 2018
0.0576
0.0656
0.0576
0.0656
201,950
+0.01(+11.19%)
Oct 12, 2018
0.0591
0.0591
0.0550
0.0590
75,400
+0.00(+7.27%)
Oct 11, 2018
0.0689
0.0689
0.0550
0.0550
223,286
-0.01(-17.54%)
Oct 10, 2018
0.0700
0.0700
0.0654
0.0667
169,550
-0.00(-4.71%)
Oct 09, 2018
0.0690
0.0702
0.0650
0.0700
55,540
+0.00(+4.48%)
Oct 08, 2018
0.0503
0.0780
0.0503
0.0670
62,840
+0.00(+2.92%)
Oct 05, 2018
0.0650
0.0661
0.0650
0.0651
34,000
-0.00(-3.12%)
Oct 04, 2018
0.0650
0.0675
0.0650
0.0672
85,454
+0.00(+3.38%)
Oct 03, 2018
0.0640
0.0650
0.0640
0.0650
14,092
-0.00(-4.41%)
Oct 02, 2018
0.0663
0.0690
0.0640
0.0680
29,600
+0.00(+0.00%)
Oct 01, 2018
0.0640
0.0680
0.0640
0.0680
70,860
+0.00(+0.00%)
Sep 28, 2018
0.0645
0.0680
0.0645
0.0680
101,800
+0.00(+1.19%)
Sep 27, 2018
0.0700
0.0706
0.0640
0.0672
150,216
-0.00(-5.08%)
Sep 26, 2018
0.0699
0.0708
0.0617
0.0708
39,161
+0.00(+5.20%)
Sep 25, 2018
0.0711
0.0712
0.0640
0.0673
65,620
-0.00(-5.34%)
Sep 24, 2018
0.0755
0.0755
0.0641
0.0711
69,347
-0.01(-8.85%)
Sep 21, 2018
0.0632
0.0780
0.0632
0.0780
160,900
+0.02(+28.71%)
Sep 20, 2018
0.0715
0.0715
0.0604
0.0606
57,855
-0.01(-7.90%)
Sep 19, 2018
0.0699
0.0711
0.0602
0.0658
26,954
-0.00(-0.15%)
Sep 18, 2018
0.0570
0.0709
0.0569
0.0659
383,156
+0.00(+3.62%)
Sep 17, 2018
0.0666
0.0740
0.0636
0.0636
14,111
-0.01(-10.04%)
Sep 14, 2018
0.0730
0.0730
0.0689
0.0707
43,300
+0.00(+0.86%)
Sep 13, 2018
0.0670
0.0756
0.0663
0.0701
211,668
+0.00(+3.09%)
Sep 12, 2018
0.0651
0.0680
0.0628
0.0680
337,370
+0.00(+1.04%)
Sep 11, 2018
0.0741
0.0741
0.0668
0.0673
170,822
-0.01(-9.05%)
Sep 10, 2018
0.0800
0.0800
0.0710
0.0740
121,350
-0.00(-4.64%)
Sep 07, 2018
0.0834
0.0834
0.0743
0.0776
311,900
-0.00(-1.77%)
Sep 06, 2018
0.0780
0.0817
0.0730
0.0790
227,536
-0.01(-5.95%)
Sep 05, 2018
0.0855
0.0890
0.0802
0.0840
56,255
-0.00(-2.33%)
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
.