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. - Common Subordinate Voting Shares
(NQ:
DGHI
)
1.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 2024
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 20, 2024
1.200
1.230
1.110
1.150
54,338
-0.04(-3.36%)
Sep 19, 2024
1.270
1.270
1.170
1.190
91,503
+0.02(+1.71%)
Sep 18, 2024
1.180
1.238
1.150
1.170
17,158
-0.03(-2.09%)
Sep 17, 2024
1.140
1.220
1.140
1.195
23,558
+0.05(+3.91%)
Sep 16, 2024
1.160
1.180
1.100
1.150
56,166
-0.03(-2.54%)
Sep 13, 2024
1.180
1.226
1.160
1.180
52,822
-0.02(-1.67%)
Sep 12, 2024
1.200
1.240
1.180
1.200
24,982
+0.04(+3.45%)
Sep 11, 2024
1.170
1.200
1.139
1.160
38,246
-0.01(-0.85%)
Sep 10, 2024
1.250
1.250
1.140
1.170
30,152
-0.03(-2.50%)
Sep 09, 2024
1.130
1.210
1.130
1.200
76,676
+0.10(+9.09%)
Sep 06, 2024
1.120
1.159
1.090
1.100
40,307
-0.01(-0.90%)
Sep 05, 2024
1.210
1.220
1.100
1.110
60,287
-0.06(-5.13%)
Sep 04, 2024
1.270
1.270
1.140
1.170
38,243
-0.01(-0.85%)
Sep 03, 2024
1.270
1.270
1.100
1.180
63,093
-0.08(-6.35%)
Aug 30, 2024
1.340
1.340
1.240
1.260
20,030
-0.06(-4.55%)
Aug 29, 2024
1.340
1.360
1.280
1.320
36,527
-0.02(-1.49%)
Aug 28, 2024
1.390
1.390
1.295
1.340
64,536
-0.04(-2.90%)
Aug 27, 2024
1.430
1.430
1.350
1.380
49,761
-0.06(-4.17%)
Aug 26, 2024
1.430
1.520
1.400
1.440
83,406
-0.01(-0.69%)
Aug 23, 2024
1.280
1.480
1.276
1.450
127,731
+0.20(+16.00%)
Aug 22, 2024
1.240
1.280
1.200
1.250
31,563
+0.01(+0.81%)
Aug 21, 2024
1.120
1.280
1.120
1.240
150,324
+0.12(+10.71%)
Aug 20, 2024
1.130
1.190
1.100
1.120
52,769
+0.01(+0.90%)
Aug 19, 2024
1.120
1.141
1.080
1.110
34,114
-0.01(-0.89%)
Aug 16, 2024
1.080
1.179
1.080
1.120
38,395
-0.04(-3.86%)
Aug 15, 2024
1.130
1.290
1.100
1.165
25,639
+0.04(+3.10%)
Aug 14, 2024
1.130
1.340
1.120
1.130
32,567
-0.08(-6.61%)
Aug 13, 2024
1.110
1.240
1.090
1.210
79,439
+0.10(+9.01%)
Aug 12, 2024
1.110
1.150
1.070
1.110
65,333
+0.01(+0.45%)
Aug 09, 2024
1.150
1.150
1.100
1.105
25,168
-0.03(-2.64%)
Aug 08, 2024
1.030
1.160
1.030
1.135
79,404
+0.09(+9.13%)
Aug 07, 2024
1.190
1.250
1.010
1.040
80,848
-0.06(-5.45%)
Aug 06, 2024
1.050
1.170
1.050
1.100
82,114
+0.09(+8.91%)
Aug 05, 2024
1.020
1.090
0.8400
1.010
183,292
-0.22(-17.89%)
Aug 02, 2024
1.250
1.305
1.140
1.230
57,778
-0.07(-5.38%)
Aug 01, 2024
1.350
1.383
1.250
1.300
84,881
-0.05(-3.70%)
Jul 31, 2024
1.340
1.410
1.310
1.350
64,188
+0.01(+0.75%)
Jul 30, 2024
1.380
1.410
1.320
1.340
37,527
-0.03(-2.19%)
Jul 29, 2024
1.480
1.520
1.350
1.370
56,933
-0.04(-2.84%)
Jul 26, 2024
1.360
1.435
1.360
1.410
71,647
+0.07(+5.22%)
Jul 25, 2024
1.320
1.390
1.300
1.340
26,517
-0.03(-2.19%)
Jul 24, 2024
1.400
1.410
1.370
1.370
38,471
-0.02(-1.79%)
Jul 23, 2024
1.420
1.490
1.380
1.395
61,221
-0.03(-2.45%)
Jul 22, 2024
1.460
1.540
1.410
1.430
91,448
-0.02(-1.38%)
Jul 19, 2024
1.360
1.532
1.330
1.450
149,441
+0.07(+5.07%)
Jul 18, 2024
1.490
1.560
1.360
1.380
87,422
-0.11(-7.38%)
Jul 17, 2024
1.580
1.698
1.330
1.490
261,799
-0.03(-1.97%)
Jul 16, 2024
1.440
1.590
1.440
1.520
139,126
+0.05(+3.40%)
Jul 15, 2024
1.380
1.550
1.350
1.470
299,917
+0.11(+8.09%)
Jul 12, 2024
1.310
1.390
1.310
1.360
43,318
+0.04(+3.03%)
Jul 11, 2024
1.370
1.390
1.300
1.320
24,859
-0.01(-0.75%)
Jul 10, 2024
1.270
1.420
1.260
1.330
125,881
+0.06(+4.72%)
Jul 09, 2024
1.290
1.340
1.270
1.270
49,753
-0.04(-3.05%)
Jul 08, 2024
1.340
1.390
1.300
1.310
51,658
-0.04(-3.32%)
Jul 05, 2024
1.300
1.390
1.260
1.355
136,960
-0.01(-0.37%)
Jul 03, 2024
1.350
1.420
1.350
1.360
49,115
-0.03(-2.16%)
Jul 02, 2024
1.380
1.473
1.290
1.390
191,261
+0.04(+2.96%)
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
.