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 (%)
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%)
Sep 04, 2018
0.0890
0.0920
0.0832
0.0860
82,200
-0.00(-2.27%)
Aug 31, 2018
0.0880
0.0880
0.0880
0
+0.00(+6.02%)
Aug 30, 2018
0.0830
0.0903
0.0830
0.0830
114,490
-0.00(-4.93%)
Aug 29, 2018
0.1040
0.1040
0.0870
0.0873
75,627
-0.01(-10.92%)
Aug 28, 2018
0.0950
0.0988
0.0940
0.0980
328,501
+0.01(+7.69%)
Aug 27, 2018
0.0900
0.0920
0.0796
0.0910
490,669
+0.01(+5.81%)
Aug 24, 2018
0.0830
0.0881
0.0802
0.0860
409,800
+0.00(+3.61%)
Aug 23, 2018
0.0830
0.0830
0.0822
0.0830
78,500
+0.00(+0.36%)
Aug 22, 2018
0.0820
0.0901
0.0800
0.0827
416,477
+0.00(+0.85%)
Aug 21, 2018
0.0800
0.0870
0.0800
0.0820
288,650
-0.01(-7.87%)
Aug 20, 2018
0.0813
0.0915
0.0813
0.0890
17,710
+0.01(+7.75%)
Aug 17, 2018
0.0856
0.0910
0.0826
0.0826
25,600
-0.00(-3.50%)
Aug 16, 2018
0.0963
0.0963
0.0825
0.0856
258,700
-0.01(-10.83%)
Aug 15, 2018
0.0840
0.0971
0.0804
0.0960
217,715
+0.01(+12.94%)
Aug 14, 2018
0.0990
0.0990
0.0767
0.0850
590,544
-0.01(-13.97%)
Aug 13, 2018
0.0954
0.0990
0.0940
0.0988
66,410
+0.00(+1.75%)
Aug 10, 2018
0.0960
0.1035
0.0960
0.0971
120,800
-0.01(-6.18%)
Aug 09, 2018
0.1034
0.1055
0.0940
0.1035
210,234
+0.00(+3.40%)
Aug 08, 2018
0.1069
0.1069
0.0999
0.1001
146,502
-0.01(-6.45%)
Aug 07, 2018
0.1090
0.1094
0.1021
0.1070
83,922
+0.00(+2.79%)
Aug 06, 2018
0.1140
0.1140
0.1030
0.1041
19,218
-0.01(-5.36%)
Aug 03, 2018
0.1097
0.1136
0.1030
0.1100
59,300
+0.00(+0.00%)
Aug 02, 2018
0.1096
0.1133
0.1030
0.1100
65,746
+0.00(+0.18%)
Aug 01, 2018
0.1150
0.1150
0.1020
0.1098
38,020
-0.00(-3.26%)
Jul 31, 2018
0.1100
0.1135
0.1018
0.1135
77,600
+0.00(+3.75%)
Jul 30, 2018
0.1054
0.1100
0.1002
0.1094
161,794
+0.00(+0.37%)
Jul 27, 2018
0.1053
0.1150
0.0975
0.1090
150,300
-0.00(-0.06%)
Jul 26, 2018
0.1244
0.1299
0.1090
0.1091
147,755
-0.02(-12.54%)
Jul 25, 2018
0.1360
0.1400
0.1200
0.1247
675,923
-0.01(-10.22%)
Jul 24, 2018
0.1320
0.1539
0.1320
0.1389
487,717
+0.01(+6.03%)
Jul 23, 2018
0.1285
0.1349
0.1250
0.1310
120,463
+0.01(+4.80%)
Jul 20, 2018
0.1239
0.1277
0.1159
0.1250
65,780
+0.00(+1.96%)
Jul 19, 2018
0.1270
0.1309
0.1160
0.1226
211,682
-0.01(-7.12%)
Jul 18, 2018
0.1350
0.1382
0.1300
0.1320
326,835
+0.00(+0.92%)
Jul 17, 2018
0.1103
0.1379
0.1050
0.1308
412,344
+0.02(+16.47%)
Jul 16, 2018
0.1070
0.1123
0.1000
0.1123
174,233
+0.01(+11.71%)
Jul 13, 2018
0.1006
0.1006
0.0930
0.1005
277,627
-0.00(-0.17%)
Jul 12, 2018
0.1006
0.1007
0.0929
0.1007
5,600
-0.00(-0.11%)
Jul 11, 2018
0.1009
0.1040
0.0918
0.1008
147,552
-0.00(-0.28%)
Jul 10, 2018
0.1086
0.1086
0.0953
0.1011
246,110
-0.01(-7.67%)
Jul 09, 2018
0.1100
0.1179
0.1000
0.1095
128,239
+0.00(+0.64%)
Jul 06, 2018
0.1100
0.1100
0.1002
0.1088
80,770
+0.00(+0.18%)
Jul 05, 2018
0.1258
0.1258
0.1000
0.1086
143,833
+0.00(+4.02%)
Jul 03, 2018
0.1044
0.1044
0.1044
0
-0.02(-13.00%)
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
.