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 (%)
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%)
Jun 03, 2019
0.0250
0.0350
0.0250
0.0317
610,798
-0.00(-12.19%)
May 31, 2019
0.0340
0.0370
0.0269
0.0361
284,400
+0.01(+20.33%)
May 30, 2019
0.0325
0.0360
0.0281
0.0300
652,503
-0.00(-7.41%)
May 29, 2019
0.0320
0.0385
0.0300
0.0324
1,543,836
-0.01(-18.59%)
May 28, 2019
0.0360
0.0480
0.0186
0.0398
705,500
-0.00(-9.34%)
May 24, 2019
0.0400
0.0479
0.0186
0.0439
701,300
+0.00(+9.75%)
May 23, 2019
0.0340
0.0440
0.0340
0.0400
1,249,578
+0.00(+6.38%)
May 22, 2019
0.0460
0.0460
0.0350
0.0376
1,939,355
-0.00(-6.00%)
May 21, 2019
0.0370
0.0580
0.0370
0.0400
3,377,337
+0.00(+11.42%)
May 20, 2019
0.0320
0.0390
0.0250
0.0359
4,861,665
+0.01(+32.96%)
May 17, 2019
0.0395
0.0395
0.0222
0.0270
1,297,300
-0.01(-22.64%)
May 16, 2019
0.0237
0.0395
0.0237
0.0349
941,655
+0.01(+45.42%)
May 15, 2019
0.0210
0.0582
0.0210
0.0240
1,713,459
+0.00(+18.81%)
May 14, 2019
0.0208
0.0244
0.0191
0.0202
263,140
+0.00(+12.22%)
May 13, 2019
0.0250
0.0250
0.0165
0.0180
461,138
+0.00(+0.56%)
May 10, 2019
0.0166
0.0180
0.0166
0.0179
29,800
+0.00(+0.56%)
May 09, 2019
0.0166
0.0200
0.0166
0.0178
47,780
-0.00(-11.00%)
May 08, 2019
0.0196
0.0200
0.0178
0.0200
92,050
+0.00(+0.00%)
May 07, 2019
0.0200
0.0200
0.0200
0.0200
2,000
+0.00(+0.00%)
May 06, 2019
0.0181
0.0200
0.0181
0.0200
54,250
+0.00(+0.00%)
May 03, 2019
0.0199
0.0250
0.0191
0.0200
348,100
-0.00(-8.26%)
May 02, 2019
0.0200
0.0272
0.0200
0.0218
266,240
+0.00(+9.00%)
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
.