ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

DGHI Digihost Technology Inc

1.35
-0.08 (-5.59%)
Jun 14 2024 - Closed
Delayed by 15 minutes

DGHI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 1.33 -0.10 -6.99% 1.42 1.60 1.33 81,652
Jun 13 2024 1.43 0.04 2.88% 1.45 1.48 1.3601 113,502
Jun 12 2024 1.39 0.07 5.30% 1.32 1.51 1.32 138,527
Jun 11 2024 1.32 0.00 0.00% 1.34 1.385 1.29 159,532
Jun 10 2024 1.32 -0.01 -0.75% 1.28 1.32 1.27 30,063
Jun 07 2024 1.33 0.00 0.00% 1.32 1.369 1.27 41,131
Jun 06 2024 1.33 0.03 2.31% 1.30 1.40 1.2601 91,623
Jun 05 2024 1.30 -0.01 -0.76% 1.35 1.35 1.24 32,346
Jun 04 2024 1.31 0.07 5.65% 1.28 1.3138 1.23 75,722
Jun 03 2024 1.24 -0.08 -6.06% 1.30 1.34 1.24 63,966
May 31 2024 1.32 0.05 3.94% 1.25 1.3299 1.25 27,311
May 30 2024 1.27 -0.06 -4.51% 1.32 1.32 1.26 27,241
May 29 2024 1.33 -0.01 -0.75% 1.29 1.35 1.28 47,782
May 28 2024 1.34 0.04 3.08% 1.28 1.36 1.28 38,721
May 24 2024 1.30 -0.06 -4.41% 1.35 1.36 1.27 57,959
May 23 2024 1.36 0.02 1.49% 1.36 1.3658 1.30 31,990
May 22 2024 1.34 -0.10 -6.94% 1.44 1.4598 1.32 102,787
May 21 2024 1.44 -0.04 -2.70% 1.42 1.48 1.3985 41,205
May 20 2024 1.48 0.06 4.23% 1.42 1.55 1.41 61,801
May 17 2024 1.42 0.01 0.69% 1.45 1.47 1.40 24,247
May 16 2024 1.4103 -0.04 -2.74% 1.49 1.49 1.3774 46,221
May 15 2024 1.45 0.13 9.85% 1.29 1.45 1.29 38,272
May 14 2024 1.32 -0.01 -0.75% 1.39 1.53 1.32 24,710
May 13 2024 1.33 -0.02 -1.48% 1.35 1.5042 1.295 20,747
May 10 2024 1.35 -0.07 -4.93% 1.40 1.51 1.2713 59,523
May 09 2024 1.42 -0.03 -2.07% 1.48 1.51 1.3768 19,200
May 08 2024 1.45 -0.02 -1.36% 1.45 1.59 1.40 53,343
May 07 2024 1.47 -0.11 -6.96% 1.52 1.5222 1.44 39,652
May 06 2024 1.58 -0.01 -0.63% 1.70 1.70 1.48 63,995
May 03 2024 1.59 0.06 3.92% 1.52 1.73 1.5015 109,575
May 02 2024 1.53 0.28 22.40% 1.25 1.58 1.25 140,976
May 01 2024 1.25 0.03 2.46% 1.23 1.31 1.1609 66,551
Apr 30 2024 1.22 -0.12 -8.96% 1.34 1.40 1.20 51,400
Apr 29 2024 1.34 -0.04 -2.90% 1.38 1.41 1.31 21,847
Apr 26 2024 1.38 0.06 4.55% 1.36 1.42 1.33 45,760
Apr 25 2024 1.32 -0.08 -5.71% 1.30 1.4125 1.26 47,319
Apr 24 2024 1.40 0.02 1.45% 1.41 1.44 1.32 25,921
Apr 23 2024 1.38 -0.02 -1.43% 1.36 1.46 1.36 73,415
Apr 22 2024 1.40 0.13 10.24% 1.26 1.43 1.2297 66,022
Apr 19 2024 1.27 -0.01 -0.78% 1.26 1.34 1.22 52,630
Apr 18 2024 1.28 0.06 4.92% 1.22 1.3099 1.17 51,729
Apr 17 2024 1.22 0.07 6.09% 1.16 1.23 1.12 22,922
Apr 16 2024 1.15 -0.06 -4.96% 1.19 1.2399 1.12 60,630
Apr 15 2024 1.21 -0.04 -3.20% 1.21 1.3399 1.20 58,066
Apr 12 2024 1.25 -0.10 -7.41% 1.34 1.34 1.2057 157,213
Apr 11 2024 1.35 -0.03 -2.17% 1.36 1.38 1.345 59,478
Apr 10 2024 1.38 -0.04 -2.82% 1.40 1.4199 1.35 34,807
Apr 09 2024 1.42 0.02 1.43% 1.37 1.44 1.35 74,577
Apr 08 2024 1.40 -0.05 -3.45% 1.48 1.48 1.3701 29,975
Apr 05 2024 1.45 -0.02 -1.36% 1.47 1.50 1.32 62,947
Apr 04 2024 1.47 -0.08 -5.16% 1.50 1.62 1.4619 84,247
Apr 03 2024 1.55 0.08 5.44% 1.35 1.69 1.35 125,681
Apr 02 2024 1.47 0.04 2.80% 1.48 1.48 1.38 78,333
Apr 01 2024 1.43 -0.03 -2.05% 1.52 1.52 1.41 57,097
Mar 28 2024 1.46 0.10 7.35% 1.39 1.46 1.35 209,063
Mar 27 2024 1.36 -0.04 -2.86% 1.40 1.40 1.3401 71,559
Mar 26 2024 1.40 0.04 2.94% 1.37 1.44 1.35 72,141
Mar 25 2024 1.36 -0.01 -0.73% 1.32 1.44 1.245 77,133
Mar 22 2024 1.37 -0.03 -2.14% 1.40 1.40 1.3234 40,482
Mar 21 2024 1.40 -0.09 -6.04% 1.52 1.52 1.36 72,617
Mar 20 2024 1.49 0.06 4.20% 1.38 1.53 1.38 87,461
Mar 19 2024 1.43 0.03 2.14% 1.36 1.44 1.25 51,611
Mar 18 2024 1.40 0.05 3.70% 1.30 1.40 1.28 72,771

Your Recent History

Delayed Upgrade Clock