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 28, 2021
1.900
1.910
1.760
1.820
293,227
-0.07(-3.70%)
May 27, 2021
1.920
2.030
1.820
1.890
275,719
-0.01(-0.53%)
May 26, 2021
2.070
2.175
1.877
1.900
497,254
-0.12(-5.94%)
May 25, 2021
2.300
2.300
2.000
2.020
535,933
-0.34(-14.41%)
May 24, 2021
2.150
2.390
2.100
2.360
318,881
+0.29(+14.01%)
May 21, 2021
2.500
2.580
2.030
2.070
754,070
-0.39(-15.85%)
May 20, 2021
2.200
2.560
2.200
2.460
749,789
+0.25(+11.31%)
May 19, 2021
1.810
2.220
1.620
2.210
1,199,745
+0.21(+10.50%)
May 18, 2021
2.060
2.225
1.950
2.000
900,853
-0.18(-8.26%)
May 17, 2021
1.940
2.250
1.777
2.180
1,527,696
+0.15(+7.45%)
May 14, 2021
1.590
2.050
1.330
2.029
2,526,920
+0.61(+42.88%)
May 13, 2021
1.320
1.580
1.163
1.420
5,124,239
+0.36(+33.96%)
May 12, 2021
1.160
1.170
1.050
1.060
157,576
-0.01(-0.93%)
May 11, 2021
0.9755
1.120
0.9001
1.070
264,281
+0.04(+3.88%)
May 10, 2021
1.250
1.310
1.005
1.030
269,583
-0.21(-16.94%)
May 07, 2021
1.220
1.251
1.130
1.240
183,775
+0.05(+4.20%)
May 06, 2021
1.250
1.250
1.170
1.190
92,256
-0.06(-4.83%)
May 05, 2021
1.140
1.310
1.140
1.250
137,847
+0.02(+1.66%)
May 04, 2021
1.380
1.380
1.100
1.230
335,610
-0.04(-3.15%)
May 03, 2021
1.520
1.520
1.257
1.270
256,647
-0.10(-7.30%)
Apr 30, 2021
1.330
1.410
1.310
1.370
207,800
+0.07(+5.38%)
Apr 29, 2021
1.440
1.440
1.250
1.300
375,482
-0.16(-10.74%)
Apr 28, 2021
1.468
1.480
1.420
1.456
88,640
+0.01(+0.44%)
Apr 27, 2021
1.530
1.534
1.440
1.450
263,958
-0.07(-4.61%)
Apr 26, 2021
1.450
1.520
1.379
1.520
173,606
+0.07(+4.83%)
Apr 23, 2021
1.440
1.476
1.371
1.450
225,900
-0.03(-2.03%)
Apr 22, 2021
1.500
1.570
1.450
1.480
106,980
-0.08(-5.13%)
Apr 21, 2021
1.540
1.580
1.430
1.560
91,664
+0.03(+1.96%)
Apr 20, 2021
1.590
1.600
1.450
1.530
201,084
-0.04(-2.55%)
Apr 19, 2021
1.450
1.600
1.450
1.570
314,251
-0.06(-3.43%)
Apr 16, 2021
1.850
1.850
1.600
1.626
321,900
-0.17(-9.68%)
Apr 15, 2021
1.580
1.800
1.540
1.800
404,300
+0.35(+24.14%)
Apr 14, 2021
1.520
1.680
1.440
1.450
480,006
-0.11(-7.05%)
Apr 13, 2021
1.461
1.570
1.360
1.560
340,858
+0.18(+13.34%)
Apr 12, 2021
1.516
1.600
1.350
1.376
644,229
-0.10(-7.00%)
Apr 09, 2021
1.660
1.660
1.420
1.480
1,006,200
-0.05(-3.32%)
Apr 08, 2021
1.591
1.680
1.485
1.531
641,683
-0.02(-1.07%)
Apr 07, 2021
1.834
1.930
1.540
1.548
804,655
-0.47(-23.24%)
Apr 06, 2021
1.980
2.050
1.900
2.016
290,328
+0.13(+6.67%)
Apr 05, 2021
2.010
2.010
1.800
1.890
275,562
-0.08(-4.06%)
Apr 01, 2021
2.030
2.040
1.920
1.970
175,900
-0.01(-0.51%)
Mar 31, 2021
2.160
2.160
1.950
1.980
404,512
-0.11(-5.26%)
Mar 30, 2021
2.310
2.310
2.067
2.090
192,245
-0.08(-3.69%)
Mar 29, 2021
2.270
2.300
2.050
2.170
336,262
+0.08(+3.73%)
Mar 26, 2021
2.030
2.140
2.000
2.092
102,400
+0.09(+4.59%)
Mar 25, 2021
1.750
2.090
1.667
2.000
294,866
+0.07(+3.63%)
Mar 24, 2021
2.210
2.340
1.910
1.930
320,350
-0.17(-8.12%)
Mar 23, 2021
2.320
2.320
2.070
2.101
663,989
-0.14(-6.23%)
Mar 22, 2021
2.440
2.490
2.170
2.240
278,166
-0.12(-5.18%)
Mar 19, 2021
2.250
2.400
2.119
2.362
450,800
+0.17(+7.88%)
Mar 18, 2021
2.440
2.490
2.157
2.190
485,245
-0.06(-2.62%)
Mar 17, 2021
2.160
2.380
2.040
2.249
548,889
+0.16(+7.83%)
Mar 16, 2021
2.100
2.150
1.990
2.086
712,673
-0.02(-1.16%)
Mar 15, 2021
2.030
2.218
1.900
2.110
1,032,878
+0.23(+12.23%)
Mar 12, 2021
2.080
2.300
1.665
1.880
1,932,600
-0.59(-23.89%)
Mar 11, 2021
2.560
2.600
2.270
2.470
113,332
-0.12(-4.63%)
Mar 10, 2021
3.010
3.150
2.560
2.590
308,773
-0.31(-10.69%)
Mar 09, 2021
3.000
3.000
2.800
2.900
147,673
+0.35(+13.73%)
Mar 08, 2021
2.600
2.726
2.370
2.550
118,213
-0.06(-2.30%)
Mar 05, 2021
2.700
2.930
2.050
2.610
660,600
-0.04(-1.51%)
Mar 04, 2021
3.120
3.250
1.760
2.650
433,555
-0.64(-19.45%)
Mar 03, 2021
3.600
3.820
3.130
3.290
182,716
-0.15(-4.36%)
Mar 02, 2021
3.750
3.880
3.230
3.440
156,637
-0.26(-7.03%)
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
.