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 31, 2018
0.1598
0.1598
0.1426
0.1555
122,890
+0.00(+0.32%)
May 30, 2018
0.1410
0.1580
0.1400
0.1550
69,837
+0.01(+4.73%)
May 29, 2018
0.1517
0.1580
0.1461
0.1480
286,784
-0.01(-5.78%)
May 25, 2018
0.1571
0.1571
0.1571
0
-0.00(-2.37%)
May 24, 2018
0.1600
0.1628
0.1500
0.1609
266,559
-0.01(-3.19%)
May 23, 2018
0.1600
0.1729
0.1600
0.1662
136,854
-0.00(-2.24%)
May 22, 2018
0.1800
0.1860
0.1699
0.1700
145,924
-0.02(-10.53%)
May 21, 2018
0.1655
0.2099
0.1651
0.1900
135,561
+0.02(+14.80%)
May 18, 2018
0.1700
0.1700
0.1600
0.1655
117,281
-0.01(-3.72%)
May 17, 2018
0.1816
0.1816
0.1676
0.1719
164,794
-0.01(-6.65%)
May 16, 2018
0.1814
0.1842
0.1700
0.1842
119,154
+0.00(+0.14%)
May 15, 2018
0.1732
0.1900
0.1732
0.1839
177,983
-0.01(-4.72%)
May 14, 2018
0.1970
0.2028
0.1885
0.1930
148,295
-0.00(-0.52%)
May 11, 2018
0.2050
0.2050
0.1890
0.1940
154,017
+0.01(+3.74%)
May 10, 2018
0.2086
0.2090
0.1870
0.1870
134,566
-0.01(-6.50%)
May 09, 2018
0.2190
0.2190
0.1994
0.2000
332,277
-0.01(-6.54%)
May 08, 2018
0.2340
0.2340
0.2000
0.2140
217,764
-0.02(-9.63%)
May 07, 2018
0.2360
0.2410
0.2201
0.2368
61,770
-0.01(-5.58%)
May 04, 2018
0.2653
0.2720
0.2481
0.2508
118,166
-0.01(-5.36%)
May 03, 2018
0.2440
0.2650
0.2275
0.2650
124,154
+0.02(+7.51%)
May 02, 2018
0.2400
0.2580
0.2300
0.2465
250,135
+0.01(+3.17%)
May 01, 2018
0.2430
0.2430
0.2121
0.2389
192,044
-0.01(-4.07%)
Apr 30, 2018
0.2600
0.2668
0.2335
0.2490
205,589
-0.01(-4.60%)
Apr 27, 2018
0.2740
0.2800
0.2550
0.2610
233,202
-0.00(-1.83%)
Apr 26, 2018
0.2867
0.2889
0.2550
0.2659
494,601
-0.02(-7.25%)
Apr 25, 2018
0.2923
0.3090
0.2708
0.2867
270,284
-0.03(-10.69%)
Apr 24, 2018
0.3050
0.3250
0.2937
0.3210
274,519
+0.05(+18.89%)
Apr 23, 2018
0.3400
0.3445
0.2700
0.2700
229,454
-0.06(-16.98%)
Apr 20, 2018
0.2438
0.3252
0.2438
0.3252
291,301
+0.08(+32.80%)
Apr 19, 2018
0.2398
0.2520
0.2281
0.2449
100,055
+0.02(+9.23%)
Apr 18, 2018
0.2410
0.2410
0.2160
0.2242
64,886
-0.01(-5.34%)
Apr 17, 2018
0.2680
0.2680
0.2336
0.2369
148,282
-0.03(-10.66%)
Apr 16, 2018
0.2600
0.2680
0.2430
0.2651
57,417
-0.00(-1.74%)
Apr 13, 2018
0.2650
0.2882
0.2485
0.2698
250,931
+0.03(+12.42%)
Apr 12, 2018
0.2279
0.2450
0.2102
0.2400
396,349
+0.04(+17.70%)
Apr 11, 2018
0.1970
0.2108
0.1865
0.2039
114,271
+0.00(+2.31%)
Apr 10, 2018
0.1705
0.1993
0.1649
0.1993
112,672
+0.03(+16.48%)
Apr 09, 2018
0.1723
0.1779
0.1600
0.1711
87,950
-0.01(-5.68%)
Apr 06, 2018
0.1690
0.1918
0.1690
0.1814
42,883
-0.00(-0.38%)
Apr 05, 2018
0.1930
0.1930
0.1710
0.1821
109,247
+0.00(+0.89%)
Apr 04, 2018
0.1771
0.1894
0.1750
0.1805
99,630
-0.00(-2.43%)
Apr 03, 2018
0.1720
0.1881
0.1720
0.1850
53,826
+0.01(+8.50%)
Apr 02, 2018
0.1905
0.1920
0.1705
0.1705
107,257
-0.02(-10.40%)
Mar 29, 2018
0.1903
0.1903
0.1903
0
+0.00(+1.39%)
Mar 28, 2018
0.2024
0.2024
0.1773
0.1877
97,052
-0.00(-0.79%)
Mar 27, 2018
0.2000
0.2113
0.1850
0.1892
108,805
-0.01(-5.40%)
Mar 26, 2018
0.2228
0.2228
0.1950
0.2000
169,790
-0.01(-4.76%)
Mar 23, 2018
0.2200
0.2240
0.2000
0.2100
65,568
+0.00(+0.00%)
Mar 22, 2018
0.2190
0.2220
0.2080
0.2100
37,200
-0.02(-6.67%)
Mar 21, 2018
0.2410
0.2466
0.2250
0.2250
41,705
-0.01(-5.81%)
Mar 20, 2018
0.2459
0.2498
0.2251
0.2389
53,220
-0.01(-4.44%)
Mar 19, 2018
0.2353
0.2676
0.2300
0.2500
151,860
+0.01(+2.25%)
Mar 16, 2018
0.2139
0.2445
0.2050
0.2445
121,049
+0.03(+11.90%)
Mar 15, 2018
0.2140
0.2195
0.2000
0.2185
106,940
+0.01(+4.05%)
Mar 14, 2018
0.2281
0.2338
0.2073
0.2100
158,170
-0.02(-8.70%)
Mar 13, 2018
0.2400
0.2659
0.2280
0.2300
155,960
-0.02(-7.30%)
Mar 12, 2018
0.2727
0.2800
0.2404
0.2481
339,049
-0.02(-7.39%)
Mar 09, 2018
0.2744
0.2800
0.2522
0.2679
633,923
-0.01(-3.91%)
Mar 08, 2018
0.2900
0.2940
0.2719
0.2788
263,562
-0.00(-0.43%)
Mar 07, 2018
0.3152
0.3600
0.2681
0.2800
637,394
-0.04(-12.31%)
Mar 06, 2018
0.3450
0.3820
0.3094
0.3193
617,366
-0.03(-8.19%)
Mar 05, 2018
0.3510
0.3908
0.3366
0.3478
600,981
+0.02(+6.04%)
Mar 02, 2018
0.3127
0.3362
0.3050
0.3280
493,956
+0.01(+3.44%)
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
.