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 (%)
May 29, 2020
0.1865
0.1911
0.1600
0.1911
4,400
+0.00(+0.58%)
May 28, 2020
0.1900
0.1900
0.1900
0.1900
4,335
+0.03(+18.75%)
May 26, 2020
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
May 22, 2020
0.1605
0.1605
0.1600
0.1600
300
+0.00(+0.00%)
May 20, 2020
0.1600
0.1600
0.1600
0
+0.02(+18.52%)
May 19, 2020
0.1350
0.1350
0.1350
6
+0.00(+0.00%)
May 18, 2020
0.1350
0.1350
0.1350
47
+0.00(+0.00%)
May 15, 2020
0.1350
0.1786
0.1350
0.1350
600
-0.02(-15.62%)
May 14, 2020
0.1300
0.1600
0.1300
0.1600
5,772
-0.01(-3.21%)
May 13, 2020
0.1653
0.1653
0.1653
0.1653
700
+0.04(+27.15%)
May 12, 2020
0.1790
2.240
0.1300
0.1300
587
-0.06(-31.76%)
May 11, 2020
0.1837
0.7000
0.1300
0.1905
2,751
+0.02(+12.06%)
May 08, 2020
0.1699
0.1700
0.1650
0.1700
4,900
-0.01(-5.56%)
May 07, 2020
0.1695
0.1800
0.1694
0.1800
17,023
+0.04(+28.48%)
May 06, 2020
0.1300
0.1401
0.1300
0.1401
498
+0.00(+0.07%)
May 05, 2020
0.1600
0.1600
0.1400
0.1400
5,678
-0.02(-11.84%)
May 04, 2020
0.1588
0.1588
0.1588
0.1588
2,970
+0.01(+9.52%)
May 01, 2020
0.1450
0.1450
0.1450
100
+0.00(+0.00%)
Apr 30, 2020
0.1644
0.1680
0.1450
0.1450
4,500
-0.00(-1.36%)
Apr 29, 2020
0.1630
0.1639
0.1470
0.1470
4,028
-0.02(-9.43%)
Apr 28, 2020
0.1418
0.1627
0.0800
0.1623
13,428
+0.01(+6.08%)
Apr 27, 2020
0.1505
0.1530
0.1505
0.1530
499
-0.00(-1.29%)
Apr 24, 2020
0.1550
0.1550
0.1550
0.1550
500
+0.00(+0.39%)
Apr 23, 2020
0.1580
0.1580
0.1530
0.1544
1,462
+0.00(+2.93%)
Apr 22, 2020
0.1678
0.1678
0.1500
0.1500
3,532
-0.02(-11.76%)
Apr 20, 2020
0.1700
0.1700
0.1700
0
+0.02(+9.68%)
Apr 17, 2020
0.1617
0.1617
0.1550
0.1550
600
-0.03(-14.65%)
Apr 16, 2020
0.1870
0.1870
0.1816
0.1816
1,165
+0.03(+21.07%)
Apr 15, 2020
0.1500
0.1500
0.1500
0.1500
2,500
+0.00(+1.21%)
Apr 09, 2020
0.1482
0.1482
0.1482
0
+0.01(+10.68%)
Apr 08, 2020
0.1339
0.1339
0.1339
0.1339
227
+0.03(+29.00%)
Apr 06, 2020
0.1038
0.1038
0.1038
0
-0.03(-23.62%)
Apr 03, 2020
0.1359
0.1359
0.1359
0.1359
2,500
+0.02(+15.17%)
Apr 02, 2020
0.1180
0.1180
0.1180
110
+0.00(+0.00%)
Apr 01, 2020
0.1180
0.1180
0.1180
95
+0.00(+0.00%)
Mar 31, 2020
0.1180
0.1180
0.1180
0.1180
1,000
-0.02(-15.71%)
Mar 30, 2020
0.1429
0.1429
0.1357
0.1400
2,082
+0.02(+16.76%)
Mar 27, 2020
0.1199
0.1199
0.1199
0.1199
2,500
-0.01(-10.19%)
Mar 26, 2020
0.1195
0.1432
0.1195
0.1335
7,612
+0.01(+9.79%)
Mar 25, 2020
0.1299
0.1299
0.1215
0.1216
2,772
+0.00(+1.33%)
Mar 24, 2020
0.1433
0.1500
0.1193
0.1200
4,056
-0.01(-9.98%)
Mar 23, 2020
0.1700
0.1749
0.1326
0.1333
19,465
-0.01(-9.38%)
Mar 20, 2020
0.1471
0.1471
0.1471
0.1471
400
+0.14(+1237.27%)
Feb 05, 2020
0.0110
0.0110
0.0110
0
+0.00(+23.60%)
Feb 04, 2020
0.0096
0.0096
0.0079
0.0089
147,601
-0.00(-11.00%)
Feb 03, 2020
0.0100
0.0100
0.0090
0.0100
40,570
+0.00(+0.00%)
Jan 31, 2020
0.0163
0.0163
0.0075
0.0100
65,800
-0.00(-4.76%)
Jan 30, 2020
0.0120
0.0120
0.0089
0.0105
149,895
-0.00(-12.50%)
Jan 29, 2020
0.0110
0.0120
0.0110
0.0120
30,090
+0.00(+9.09%)
Jan 28, 2020
0.0159
0.0600
0.0070
0.0110
111,638
+0.00(+0.92%)
Jan 27, 2020
0.0087
0.0110
0.0070
0.0109
199,061
+0.00(+10.10%)
Jan 24, 2020
0.0101
0.0110
0.0099
0.0099
159,100
+0.00(+23.75%)
Jan 23, 2020
0.0119
0.0119
0.0080
0.0080
149,000
-0.00(-5.88%)
Jan 22, 2020
0.0081
0.0095
0.0081
0.0085
95,925
-0.00(-15.00%)
Jan 21, 2020
0.0084
0.0100
0.0084
0.0100
637,615
+0.00(+19.05%)
Jan 17, 2020
0.0065
0.0097
0.0065
0.0084
722,100
-0.00(-13.40%)
Jan 16, 2020
0.0097
0.0097
0.0080
0.0097
274,512
+0.00(+0.00%)
Jan 15, 2020
0.0100
0.0100
0.0080
0.0097
14,020
+0.00(+7.78%)
Jan 14, 2020
0.0085
0.0094
0.0080
0.0090
61,570
+0.00(+18.42%)
Jan 13, 2020
0.0077
0.0109
0.0052
0.0076
111,938
-0.00(-21.65%)
Jan 10, 2020
0.0077
0.0119
0.0077
0.0097
24,900
-0.00(-3.00%)
Jan 09, 2020
0.0080
0.0106
0.0080
0.0100
61,085
+0.00(+11.11%)
Jan 08, 2020
0.0100
0.0119
0.0080
0.0090
40,837
+0.00(+3.45%)
Jan 07, 2020
0.0101
0.0101
0.0077
0.0087
219,257
-0.00(-13.00%)
Jan 06, 2020
0.0060
0.0120
0.0060
0.0100
125,920
+0.00(+3.09%)
Jan 03, 2020
0.0085
0.0097
0.0077
0.0097
230,100
+0.00(+14.12%)
Jan 02, 2020
0.0070
0.0085
0.0070
0.0085
8,715
+0.00(+0.00%)
Dec 31, 2019
0.0063
0.0088
0.0062
0.0085
681,100
+0.00(+23.19%)
Dec 30, 2019
0.0064
0.0089
0.0064
0.0069
100,305
-0.00(-13.75%)
Dec 27, 2019
0.0100
0.0100
0.0069
0.0080
71,300
-0.00(-10.11%)
Dec 26, 2019
0.0090
0.0090
0.0065
0.0089
188,117
+0.00(+27.14%)
Dec 24, 2019
0.0070
0.0070
0.0070
0.0070
5,000
-0.01(-42.15%)
Dec 23, 2019
0.0100
0.0124
0.0070
0.0121
123,050
+0.00(+27.37%)
Dec 20, 2019
0.0100
0.0100
0.0083
0.0095
80,100
-0.00(-5.00%)
Dec 19, 2019
0.0109
0.0114
0.0100
0.0100
595,500
-0.00(-21.88%)
Dec 18, 2019
0.0126
0.0150
0.0109
0.0128
57,297
+0.00(+15.32%)
Dec 17, 2019
0.0080
0.0111
0.0080
0.0111
1,651
+0.00(+11.00%)
Dec 16, 2019
0.0113
0.0130
0.0100
0.0100
6,917
-0.00(-21.88%)
Dec 13, 2019
0.0128
0.0128
0.0128
0.0128
63,500
+0.00(+42.22%)
Dec 12, 2019
0.0130
0.0130
0.0090
0.0090
97,854
-0.00(-32.33%)
Dec 11, 2019
0.0106
0.0133
0.0080
0.0133
786,786
+0.01(+111.11%)
Dec 10, 2019
0.0130
0.0130
0.0063
0.0063
94,194
-0.00(-25.00%)
Dec 09, 2019
0.0085
0.0090
0.0063
0.0084
142,427
-0.00(-1.18%)
Dec 06, 2019
0.0086
0.0107
0.0085
0.0085
104,600
-0.00(-15.00%)
Dec 05, 2019
0.0082
0.0100
0.0082
0.0100
130,634
-0.00(-7.41%)
Dec 04, 2019
0.0070
0.0108
0.0070
0.0108
46,387
+0.00(+0.00%)
Dec 03, 2019
0.0108
0.0108
0.0090
0.0108
51,719
+0.00(+8.00%)
Dec 02, 2019
0.0080
0.0107
0.0063
0.0100
397,978
+0.00(+58.73%)
Nov 29, 2019
0.0080
0.0108
0.0063
0.0063
67,800
-0.00(-29.21%)
Nov 27, 2019
0.0080
0.0099
0.0080
0.0089
14,500
+0.00(+11.25%)
Nov 26, 2019
0.0115
0.0132
0.0080
0.0080
260,031
-0.00(-17.53%)
Nov 25, 2019
0.0100
0.0114
0.0090
0.0097
285,789
-0.00(-19.17%)
Nov 22, 2019
0.0080
0.0120
0.0080
0.0120
107,400
+0.00(+34.83%)
Nov 21, 2019
0.0099
0.0117
0.0082
0.0089
137,779
-0.00(-15.24%)
Nov 20, 2019
0.0104
0.0118
0.0100
0.0105
232,850
+0.00(+23.53%)
Nov 19, 2019
0.0100
0.0133
0.0085
0.0085
391,746
-0.00(-27.35%)
Nov 18, 2019
0.0101
0.0133
0.0101
0.0117
181,146
+0.00(+15.84%)
Nov 15, 2019
0.0122
0.0122
0.0101
0.0101
56,400
-0.00(-9.01%)
Nov 14, 2019
0.0125
0.0170
0.0111
0.0111
9,421
-0.00(-16.54%)
Nov 13, 2019
0.0111
0.0133
0.0111
0.0133
178,034
-0.00(-5.00%)
Nov 12, 2019
0.0111
0.0170
0.0111
0.0140
107,657
+0.00(+4.48%)
Nov 11, 2019
0.0125
0.0150
0.0100
0.0134
18,890
-0.00(-4.29%)
Nov 08, 2019
0.0130
0.0150
0.0124
0.0140
30,000
+0.00(+12.00%)
Nov 07, 2019
0.0100
0.0172
0.0100
0.0125
142,911
-0.00(-7.41%)
Nov 06, 2019
0.0141
0.0141
0.0100
0.0135
11,700
-0.00(-21.51%)
Nov 05, 2019
0.0158
0.0175
0.0126
0.0172
138,167
+0.01(+43.33%)
Nov 04, 2019
0.0135
0.0135
0.0085
0.0120
65,567
+0.00(+0.00%)
Nov 01, 2019
0.0110
0.0120
0.0100
0.0120
481,200
+0.00(+0.00%)
Oct 31, 2019
0.0120
0.0120
0.0120
0.0120
40,000
+0.00(+9.09%)
Oct 30, 2019
0.0100
0.0172
0.0100
0.0110
27,550
-0.01(-36.78%)
Oct 29, 2019
0.0102
0.0174
0.0102
0.0174
188,380
+0.00(+33.85%)
Oct 28, 2019
0.0100
0.0130
0.0100
0.0130
61,200
-0.00(-2.26%)
Oct 25, 2019
0.0100
0.0133
0.0100
0.0133
175,700
-0.00(-8.28%)
Oct 24, 2019
0.0126
0.0150
0.0126
0.0145
36,431
-0.00(-3.33%)
Oct 22, 2019
0.0150
0.0150
0.0150
0
+0.00(+0.00%)
Oct 21, 2019
0.0107
0.0182
0.0100
0.0150
98,200
-0.00(-18.03%)
Oct 18, 2019
0.0125
0.0183
0.0125
0.0183
184,300
+0.00(+18.06%)
Oct 17, 2019
0.0140
0.0160
0.0139
0.0155
58,037
+0.00(+16.54%)
Oct 16, 2019
0.0116
0.0150
0.0116
0.0133
167,766
-0.00(-18.40%)
Oct 15, 2019
0.0139
0.0189
0.0100
0.0163
97,743
+0.00(+4.49%)
Oct 14, 2019
0.0156
0.0156
0.0113
0.0156
18,987
+0.00(+0.65%)
Oct 11, 2019
0.0135
0.0159
0.0112
0.0155
62,300
+0.00(+4.03%)
Oct 10, 2019
0.0148
0.0149
0.0106
0.0149
217,389
-0.00(-3.25%)
Oct 09, 2019
0.0117
0.0154
0.0107
0.0154
188,637
-0.00(-3.75%)
Oct 08, 2019
0.0141
0.0160
0.0124
0.0160
103,154
+0.00(+0.63%)
Oct 07, 2019
0.0110
0.0159
0.0110
0.0159
36,600
+0.00(+6.00%)
Oct 04, 2019
0.0160
0.0160
0.0150
0.0150
75,600
-0.00(-6.83%)
Oct 03, 2019
0.0138
0.0161
0.0138
0.0161
5,999
+0.00(+6.62%)
Oct 02, 2019
0.0137
0.0161
0.0106
0.0151
569,547
-0.00(-8.48%)
Oct 01, 2019
0.0155
0.0165
0.0153
0.0165
23,000
+0.00(+10.00%)
Sep 30, 2019
0.0107
0.0162
0.0107
0.0150
143,711
-0.00(-7.98%)
Sep 27, 2019
0.0152
0.0163
0.0152
0.0163
86,800
-0.00(-8.43%)
Sep 26, 2019
0.0152
0.0178
0.0117
0.0178
13,000
+0.00(+8.54%)
Sep 25, 2019
0.0185
0.0185
0.0164
0.0164
23,300
-0.00(-11.35%)
Sep 24, 2019
0.0193
0.0193
0.0185
0.0185
13,050
+0.00(+0.00%)
Sep 23, 2019
0.0165
0.0205
0.0165
0.0185
46,139
-0.00(-9.76%)
Sep 20, 2019
0.0209
0.0209
0.0200
0.0205
13,400
-0.00(-2.38%)
Sep 19, 2019
0.0180
0.0210
0.0180
0.0210
27,744
+0.00(+12.30%)
Sep 18, 2019
0.0199
0.0202
0.0162
0.0187
701,801
-0.01(-22.08%)
Sep 17, 2019
0.0189
0.0240
0.0172
0.0240
366,300
+0.00(+20.00%)
Sep 16, 2019
0.0235
0.0240
0.0171
0.0200
230,500
-0.00(-19.35%)
Sep 13, 2019
0.0209
0.0280
0.0185
0.0248
220,800
+0.00(+18.10%)
Sep 12, 2019
0.0192
0.0210
0.0192
0.0210
2,950
+0.00(+0.00%)
Sep 11, 2019
0.0210
0.0210
0.0210
0.0210
5,000
+0.00(+5.00%)
Sep 10, 2019
0.0180
0.0200
0.0180
0.0200
285,750
-0.01(-24.24%)
Sep 09, 2019
0.0266
0.0267
0.0190
0.0264
32,141
+0.01(+38.95%)
Sep 06, 2019
0.0252
0.0288
0.0178
0.0190
132,300
-0.00(-17.03%)
Sep 05, 2019
0.0260
0.0260
0.0179
0.0229
185,900
-0.00(-16.12%)
Sep 04, 2019
0.0273
0.0273
0.0273
0.0273
4,000
+0.00(+17.17%)
Sep 03, 2019
0.0232
0.0233
0.0230
0.0233
109,000
+0.00(+0.00%)
Aug 30, 2019
0.0231
0.0233
0.0220
0.0233
220,600
+0.00(+1.30%)
Aug 29, 2019
0.0205
0.0259
0.0188
0.0230
696,663
-0.00(-11.54%)
Aug 28, 2019
0.0211
0.0280
0.0211
0.0260
175,578
+0.00(+18.18%)
Aug 27, 2019
0.0235
0.0242
0.0205
0.0220
158,075
+0.00(+0.92%)
Aug 26, 2019
0.0220
0.0246
0.0218
0.0218
232,012
-0.00(-14.17%)
Aug 23, 2019
0.0254
0.0254
0.0254
0.0254
9,500
+0.00(+0.79%)
Aug 22, 2019
0.0252
0.0252
0.0252
0.0252
12,500
+0.00(+14.55%)
Aug 21, 2019
0.0201
0.0380
0.0201
0.0220
220,724
-0.01(-30.60%)
Aug 20, 2019
0.0250
0.0318
0.0241
0.0317
130,149
-0.00(-3.65%)
Aug 19, 2019
0.0327
0.0329
0.0327
0.0329
22,500
-0.00(-1.79%)
Aug 16, 2019
0.0342
0.0343
0.0225
0.0335
26,800
+0.01(+22.71%)
Aug 15, 2019
0.0205
0.0273
0.0205
0.0273
3,368
+0.00(+9.20%)
Aug 14, 2019
0.0219
0.0290
0.0212
0.0250
204,324
-0.00(-14.97%)
Aug 13, 2019
0.0294
0.0294
0.0294
0.0294
1,400
-0.01(-17.65%)
Aug 12, 2019
0.0218
0.0357
0.0218
0.0357
659,350
+0.00(+11.56%)
Aug 09, 2019
0.0212
0.0349
0.0212
0.0320
294,500
-0.00(-8.57%)
Aug 08, 2019
0.0240
0.0360
0.0214
0.0350
705,600
+0.01(+25.00%)
Aug 07, 2019
0.0270
0.0280
0.0270
0.0280
169,323
+0.00(+3.70%)
Aug 06, 2019
0.0240
0.0270
0.0222
0.0270
57,170
+0.00(+8.00%)
Aug 05, 2019
0.0250
0.0270
0.0220
0.0250
81,522
-0.00(-16.39%)
Aug 02, 2019
0.0269
0.0378
0.0255
0.0299
280,500
+0.01(+24.58%)
Aug 01, 2019
0.0274
0.0290
0.0240
0.0240
160,419
-0.01(-20.00%)
Jul 31, 2019
0.0259
0.0300
0.0242
0.0300
57,100
+0.01(+23.97%)
Jul 30, 2019
0.0251
0.0251
0.0242
0.0242
34,373
+0.00(+0.00%)
Jul 29, 2019
0.0242
0.0264
0.0242
0.0242
70,800
-0.00(-12.00%)
Jul 26, 2019
0.0250
0.0275
0.0243
0.0275
73,800
+0.00(+10.00%)
Jul 25, 2019
0.0240
0.0300
0.0240
0.0250
100,650
-0.00(-16.67%)
Jul 24, 2019
0.0200
0.0370
0.0200
0.0300
671,748
+0.00(+16.73%)
Jul 23, 2019
0.0212
0.0257
0.0212
0.0257
50,000
+0.00(+16.29%)
Jul 22, 2019
0.0226
0.0300
0.0220
0.0221
115,101
+0.00(+1.84%)
Jul 19, 2019
0.0299
0.0299
0.0214
0.0217
417,200
+0.00(+0.93%)
Jul 18, 2019
0.0317
0.0319
0.0215
0.0215
518,928
-0.01(-20.66%)
Jul 17, 2019
0.0290
0.0309
0.0271
0.0271
12,832
-0.00(-13.97%)
Jul 16, 2019
0.0299
0.0324
0.0262
0.0315
109,830
+0.00(+5.35%)
Jul 15, 2019
0.0286
0.0317
0.0285
0.0299
48,739
-0.00(-8.84%)
Jul 12, 2019
0.0318
0.0349
0.0285
0.0328
60,100
+0.00(+15.09%)
Jul 11, 2019
0.0318
0.0319
0.0285
0.0285
72,286
-0.00(-10.94%)
Jul 10, 2019
0.0345
0.0345
0.0301
0.0320
66,658
-0.00(-7.25%)
Jul 09, 2019
0.0307
0.0350
0.0307
0.0345
35,314
-0.00(-1.43%)
Jul 08, 2019
0.0300
0.0360
0.0300
0.0350
84,855
-0.00(-2.51%)
Jul 05, 2019
0.0280
0.0389
0.0280
0.0359
73,900
-0.00(-5.28%)
Jul 03, 2019
0.0400
0.0400
0.0350
0.0379
123,100
+0.00(+8.29%)
Jul 02, 2019
0.0379
0.0379
0.0310
0.0350
74,900
-0.00(-12.50%)
Jul 01, 2019
0.0460
0.0460
0.0251
0.0400
272,148
+0.00(+0.00%)
Jun 28, 2019
0.0379
0.0400
0.0351
0.0400
527,500
+0.00(+11.11%)
Jun 27, 2019
0.0301
0.0360
0.0262
0.0360
959,050
-0.00(-2.44%)
Jun 26, 2019
0.0329
0.0400
0.0249
0.0369
2,251,978
+0.01(+27.24%)
Jun 25, 2019
0.0242
0.0290
0.0218
0.0290
252,650
+0.00(+0.00%)
Jun 24, 2019
0.0293
0.0295
0.0255
0.0290
81,521
+0.00(+0.00%)
Jun 21, 2019
0.0295
0.0295
0.0215
0.0290
54,900
-0.00(-1.69%)
Jun 20, 2019
0.0245
0.0295
0.0245
0.0295
62,950
-0.00(-1.67%)
Jun 19, 2019
0.0256
0.0310
0.0254
0.0300
306,480
+0.00(+20.00%)
Jun 18, 2019
0.0290
0.0323
0.0240
0.0250
320,872
-0.00(-13.79%)
Jun 17, 2019
0.0275
0.0295
0.0260
0.0290
69,300
+0.00(+12.40%)
Jun 14, 2019
0.0280
0.0290
0.0255
0.0258
723,200
-0.00(-14.00%)
Jun 13, 2019
0.0329
0.0329
0.0255
0.0300
267,199
-0.00(-8.81%)
Jun 12, 2019
0.0210
0.0329
0.0210
0.0329
700,362
+0.01(+20.07%)
Jun 11, 2019
0.0210
0.0303
0.0210
0.0274
152,290
+0.00(+6.20%)
Jun 10, 2019
0.0214
0.0290
0.0214
0.0258
1,073,316
-0.01(-18.35%)
Jun 07, 2019
0.0264
0.0321
0.0264
0.0316
80,600
-0.00(-9.46%)
Jun 06, 2019
0.0299
0.0350
0.0270
0.0349
484,256
+0.00(+12.58%)
Jun 05, 2019
0.0299
0.0349
0.0271
0.0310
247,730
+0.00(+12.32%)
Jun 04, 2019
0.0300
0.0357
0.0271
0.0276
378,064
-0.00(-12.93%)
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
.