Dark

DGHI
DIGIHOST TECHNOLOGY INC
stock CVE

Inactive

Aug 2, 2024

1.69CAD-5.587%(-0.10)12,641

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1.7500	1.7600	1.6500	1.6900	-5.587%	12,641	0.000%
2024-08-01	1.8500	1.8800	1.7500	1.7900	-8.205%	14,352	-5.587%
2024-07-31	1.8800	1.9500	1.8800	1.9500	+5.978%	4,450	-13.333%
2024-07-30	1.9400	1.9500	1.8400	1.8400	-5.641%	3,593	-8.152%
2024-07-29	2.0600	2.1000	1.8800	1.9500	-2.010%	8,063	-13.333%
2024-07-26	1.8800	2.0000	1.8800	1.9900	+6.989%	8,300	-15.075%
2024-07-25	1.7800	1.9300	1.7800	1.8600	-2.105%	8,060	-9.140%
2024-07-24	1.9400	1.9500	1.9000	1.9000	-1.554%	14,451	-11.053%
2024-07-23	2.0500	2.0500	1.9100	1.9300	-3.500%	19,346	-12.435%
2024-07-22	2.0500	2.0500	1.9100	2.0000	0.000%	15,296	-15.500%
2024-07-19	1.8000	2.0500	1.8000	2.0000	+6.383%	16,214	-15.500%
2024-07-18	2.0100	2.0800	1.8500	1.8800	-6.000%	13,380	-10.106%
2024-07-17	2.1000	2.2900	2.0000	2.0000	-3.382%	30,954	-15.500%
2024-07-16	2.0100	2.2000	1.9900	2.0700	+2.985%	62,267	-18.357%
2024-07-15	1.8700	2.0500	1.8300	2.0100	+8.065%	68,301	-15.920%
2024-07-12	1.7800	1.8700	1.7800	1.8600	+4.494%	3,566	-9.140%
2024-07-11	1.8200	1.8200	1.7800	1.7800	-2.732%	1,912	-5.056%
2024-07-10	1.7800	1.9000	1.7800	1.8300	+4.571%	5,693	-7.650%
2024-07-09	1.8100	1.8100	1.7500	1.7500	-2.235%	14,619	-3.429%
2024-07-08	1.7600	1.8700	1.7600	1.7900	-2.717%	3,227	-5.587%
2024-07-05	1.7600	1.8700	1.7500	1.8400	+1.099%	13,466	-8.152%
2024-07-04	1.7600	1.8300	1.7400	1.8200	-3.191%	3,753	-7.143%
2024-07-03	1.8100	1.9400	1.8100	1.8800	-0.529%	16,824	-10.106%
2024-07-02	1.8500	1.9300	1.7900	1.8900	+3.846%	27,534	-10.582%
2024-06-28	1.9500	1.9700	1.8200	1.8200	-8.543%	24,870	-7.143%
2024-06-27	1.7900	1.9900	1.7900	1.9900	+13.068%	45,845	-15.075%
2024-06-26	1.8000	1.8100	1.7300	1.7600	-2.762%	14,250	-3.977%
2024-06-25	1.7100	1.8700	1.7100	1.8100	+5.848%	7,854	-6.630%
2024-06-24	1.8000	1.8000	1.7000	1.7100	-7.065%	10,471	-1.170%
2024-06-21	1.9000	1.9000	1.8100	1.8400	-3.665%	3,755	-8.152%
2024-06-20	1.9100	1.9600	1.8800	1.9100	+1.058%	5,166	-11.518%
2024-06-19	1.9700	1.9700	1.8900	1.8900	-3.571%	12,708	-10.582%
2024-06-18	2.0300	2.0300	1.9000	1.9600	+3.158%	6,674	-13.776%
2024-06-17	1.7700	1.9800	1.7700	1.9000	+1.064%	42,514	-11.053%
2024-06-14	1.9300	2.1000	1.8800	1.8800	-5.528%	13,431	-10.106%
2024-06-13	1.9300	1.9900	1.8900	1.9900	+4.188%	18,363	-15.075%
2024-06-12	1.7800	2.0500	1.7800	1.9100	+4.372%	29,681	-11.518%
2024-06-11	1.7300	1.8900	1.7300	1.8300	+1.667%	11,630	-7.650%
2024-06-10	1.8200	1.8200	1.7500	1.8000	+1.124%	11,365	-6.111%
2024-06-07	1.9000	1.9000	1.7400	1.7800	-3.784%	13,420	-5.056%
2024-06-06	1.7900	1.8500	1.7200	1.8500	+3.352%	15,596	-8.649%
2024-06-05	1.7600	1.7900	1.7200	1.7900	0.000%	12,066	-5.587%
2024-06-04	1.7700	1.7900	1.6900	1.7900	+3.468%	4,970	-5.587%
2024-06-03	1.7200	1.7500	1.6800	1.7300	-1.143%	31,333	-2.312%
2024-05-31	1.7400	1.7800	1.7400	1.7500	+0.575%	2,240	-3.429%
2024-05-30	1.7900	1.7900	1.7100	1.7400	-3.333%	14,667	-2.874%
2024-05-29	1.7600	1.8100	1.7100	1.8000	0.000%	19,681	-6.111%
2024-05-28	1.7600	1.8200	1.7500	1.8000	+1.124%	4,605	-6.111%
2024-05-27	1.7600	1.9100	1.7600	1.7800	+1.714%	783	-5.056%
2024-05-24	1.8000	1.8200	1.7400	1.7500	-4.891%	21,860	-3.429%
2024-05-23	1.8400	1.8600	1.8300	1.8400	-0.541%	3,966	-8.152%
2024-05-22	1.9000	1.9200	1.8200	1.8500	-2.632%	40,852	-8.649%
2024-05-21	1.9100	2.0500	1.9000	1.9000	-0.524%	4,171	-11.053%
2024-05-17	1.9800	2.0400	1.9100	1.9100	-3.046%	10,109	-11.518%
2024-05-16	1.9300	2.0200	1.9300	1.9700	+3.141%	1,700	-14.213%
2024-05-15	1.8300	1.9600	1.8100	1.9100	+5.525%	5,758	-11.518%
2024-05-14	1.8200	2.0000	1.8100	1.8100	-2.162%	6,433	-6.630%
2024-05-13	1.7800	2.0600	1.7600	1.8500	+5.114%	12,769	-8.649%
2024-05-10	1.9900	1.9900	1.7600	1.7600	-9.744%	6,400	-3.977%
2024-05-09	1.9900	1.9900	1.8900	1.9500	-3.941%	3,400	-13.333%
2024-05-08	1.9200	2.1100	1.9100	2.0300	+2.010%	1,622	-16.749%
2024-05-07	2.0000	2.0000	1.9900	1.9900	-5.687%	600	-15.075%
2024-05-06	2.0600	2.2500	1.9900	2.1100	+13.441%	16,463	-19.905%
2024-05-02	1.6200	2.0800	1.6200	1.8600	+8.772%	28,872	-9.140%
2024-05-01	1.6700	1.7100	1.6700	1.7100	+1.786%	525	-1.170%
2024-04-30	1.8100	1.8200	1.6400	1.6800	-6.667%	13,322	+0.595%
2024-04-29	1.9000	1.9000	1.8000	1.8000	-5.263%	1,406	-6.111%
2024-04-26	1.8500	1.9000	1.8500	1.9000	+5.556%	4,940	-11.053%
2024-04-25	1.8400	1.8400	1.7200	1.8000	-2.703%	4,772	-6.111%
2024-04-24	1.8800	1.8800	1.8500	1.8500	-3.141%	1,350	-8.649%
2024-04-23	1.6800	1.9500	1.6800	1.9100	+2.139%	7,663	-11.518%
2024-04-22	1.7300	1.9100	1.7300	1.8700	+8.721%	5,102	-9.626%
2024-04-19	1.7000	1.7700	1.7000	1.7200	-1.714%	2,402	-1.744%
2024-04-18	1.6500	1.8000	1.6500	1.7500	+6.061%	8,048	-3.429%
2024-04-17	1.5700	1.6500	1.5500	1.6500	+7.843%	7,120	+2.424%
2024-04-16	1.6500	1.6700	1.5300	1.5300	-10.000%	12,051	+10.458%
2024-04-15	1.7000	1.7400	1.6900	1.7000	0.000%	6,725	-0.588%
2024-04-12	1.8000	1.8600	1.6500	1.7000	-5.556%	19,854	-0.588%
2024-04-11	1.8300	1.8600	1.8000	1.8000	-1.639%	5,995	-6.111%
2024-04-10	1.8700	1.8700	1.8200	1.8300	-2.660%	16,117	-7.650%
2024-04-09	1.8800	1.9000	1.8700	1.8800	-1.053%	1,405	-10.106%
2024-04-08	1.9200	1.9700	1.8700	1.9000	+2.151%	1,526	-11.053%
2024-04-05	1.9200	2.0200	1.8600	1.8600	-6.533%	7,150	-9.140%
2024-04-04	2.0600	2.1500	1.9900	1.9900	+2.051%	14,455	-15.075%
2024-04-02	1.9500	2.0000	1.8800	1.9500	-0.510%	12,531	-13.333%
2024-04-01	1.9900	2.0500	1.9300	1.9600	+2.618%	22,017	-13.776%
2024-03-28	1.8400	1.9300	1.8300	1.9100	+3.804%	11,089	-11.518%
2024-03-27	1.8600	1.8600	1.8400	1.8400	-0.541%	2,951	-8.152%
2024-03-26	2.0000	2.0000	1.8200	1.8500	+0.543%	10,412	-8.649%
2024-03-25	1.9000	1.9000	1.8400	1.8400	+2.222%	3,229	-8.152%
2024-03-22	1.8300	1.8600	1.7900	1.8000	-6.250%	5,050	-6.111%
2024-03-21	1.9500	1.9500	1.8400	1.9200	-4.000%	17,382	-11.979%
2024-03-20	1.9400	2.0500	1.9100	2.0000	+4.167%	8,962	-15.500%
2024-03-19	1.6300	1.9200	1.6300	1.9200	+6.077%	5,930	-11.979%
2024-03-15	1.6800	1.8400	1.6100	1.8100	+3.429%	30,827	-6.630%
2024-03-14	1.8800	1.8800	1.7500	1.7500	-7.895%	14,729	-3.429%
2024-03-13	1.8500	1.9200	1.8500	1.9000	+1.604%	16,029	-11.053%
2024-03-12	1.9100	1.9700	1.8400	1.8700	-2.094%	15,334	-9.626%
2024-03-11	2.1100	2.1200	1.8800	1.9100	-9.048%	18,455	-11.518%
2024-03-06	2.0100	2.1500	2.0100	2.1000	+9.948%	46,218	-19.524%
2024-03-05	2.1100	2.1400	1.9100	1.9100	-10.748%	57,969	-11.518%
2024-03-04	2.3900	2.4300	2.0500	2.1400	-4.889%	24,938	-21.028%
2024-03-01	2.2300	2.2800	2.1000	2.2500	+3.687%	28,039	-24.889%
2024-02-29	2.4000	2.4000	2.1500	2.1700	-9.583%	86,722	-22.120%
2024-02-28	2.6500	2.6500	2.2900	2.4000	-3.614%	45,058	-29.583%
2024-02-27	2.5500	2.6800	2.4700	2.4900	-1.190%	20,247	-32.129%
2024-02-26	2.2000	2.5200	2.2000	2.5200	+14.545%	17,653	-32.937%
2024-02-23	2.2800	2.2900	2.1700	2.2000	-5.579%	13,983	-23.182%
2024-02-22	2.3900	2.4100	2.2600	2.3300	-2.917%	22,689	-27.468%
2024-02-21	2.3500	2.4000	2.3500	2.4000	-0.415%	2,931	-29.583%
2024-02-20	2.5100	2.5400	2.3700	2.4100	-5.859%	17,631	-29.876%
2024-02-16	2.5300	2.6800	2.4500	2.5600	-1.538%	13,438	-33.984%
2024-02-15	2.8000	2.8000	2.5500	2.6000	-5.455%	35,550	-35.000%
2024-02-14	2.7300	2.8100	2.6200	2.7500	+9.562%	28,207	-38.545%
2024-02-13	2.6000	2.6500	2.5100	2.5100	-6.691%	23,392	-32.669%
2024-02-12	2.8400	3.0000	2.6900	2.6900	-4.610%	58,589	-37.175%
2024-02-09	2.8000	2.8500	2.6300	2.8200	+6.818%	24,474	-40.071%
2024-02-08	2.4400	2.7100	2.4400	2.6400	+10.460%	41,524	-35.985%
2024-02-07	2.2600	2.3900	2.1100	2.3900	+0.420%	47,023	-29.289%
2024-02-06	2.3800	2.3900	2.2100	2.3800	+4.386%	21,756	-28.992%
2024-02-05	2.2200	2.3700	2.2000	2.2800	-0.437%	6,150	-25.877%
2024-02-02	2.3800	2.4700	2.1700	2.2900	-2.553%	17,862	-26.201%
2024-02-01	2.4700	2.4700	2.3000	2.3500	+0.858%	4,328	-28.085%
2024-01-31	2.3100	2.4500	2.2500	2.3300	-4.115%	17,582	-27.468%
2024-01-30	2.5700	2.5700	2.3000	2.4300	-3.953%	14,433	-30.453%
2024-01-29	2.6000	2.6000	2.3200	2.5300	+3.265%	32,537	-33.202%
2024-01-26	1.9900	2.4500	1.9900	2.4500	+28.272%	32,711	-31.020%
2024-01-25	1.9000	2.0000	1.9000	1.9100	+1.058%	7,105	-11.518%
2024-01-24	1.9000	2.0200	1.8900	1.8900	-0.526%	16,362	-10.582%
2024-01-23	1.8500	1.9600	1.8500	1.9000	-0.524%	8,775	-11.053%
2024-01-22	1.7500	1.9800	1.7500	1.9100	+2.688%	22,617	-11.518%
2024-01-19	1.9000	1.9000	1.7000	1.8600	-2.105%	49,602	-9.140%
2024-01-18	2.0400	2.1300	1.8800	1.9000	-7.317%	44,978	-11.053%
2024-01-17	2.0100	2.0800	1.9800	2.0500	+1.485%	9,803	-17.561%
2024-01-16	2.2200	2.2200	2.0000	2.0200	-11.404%	57,900	-16.337%
2024-01-15	2.1400	2.4000	2.1400	2.2800	+8.571%	9,722	-25.877%
2024-01-12	2.4100	2.4100	2.0400	2.1000	-10.638%	37,590	-19.524%
2024-01-11	2.6900	2.6900	2.3500	2.3500	-5.242%	19,521	-28.085%
2024-01-10	2.7700	2.7700	2.4200	2.4800	-5.703%	70,289	-31.855%
2024-01-09	2.7500	2.7900	2.5000	2.6300	-2.230%	25,996	-35.741%
2024-01-08	2.7000	2.7900	2.5500	2.6900	+4.264%	21,798	-37.175%
2024-01-05	2.9200	2.9200	2.5000	2.5800	-12.542%	51,530	-34.496%
2024-01-04	3.0300	3.0900	2.9200	2.9500	+0.340%	9,726	-42.712%
2024-01-03	2.9300	2.9800	2.6100	2.9400	-2.326%	24,087	-42.517%
2024-01-02	3.3500	3.3500	2.9300	3.0100	-1.634%	64,889	-43.854%
2023-12-29	2.9000	3.1500	2.9000	3.0600	+4.082%	31,000	-44.771%
2023-12-28	3.4000	3.4000	2.8300	2.9400	-11.446%	123,842	-42.517%
2023-12-27	2.7000	3.3200	2.7000	3.3200	+41.277%	156,715	-49.096%
2023-12-22	2.1700	2.3700	2.1600	2.3500	+9.813%	81,547	-28.085%
2023-12-21	2.2300	2.2400	2.0600	2.1400	+1.905%	38,627	-21.028%
2023-12-20	2.2200	2.2700	2.0500	2.1000	0.000%	79,003	-19.524%
2023-12-19	2.1000	2.2500	2.0400	2.1000	+3.960%	49,849	-19.524%
2023-12-18	1.8500	2.0200	1.8500	2.0200	+7.447%	54,301	-16.337%
2023-12-15	1.8400	1.9500	1.7500	1.8800	+1.075%	80,247	-10.106%
2023-12-14	1.5300	1.8600	1.4500	1.8600	+22.368%	67,446	-9.140%
2023-12-13	1.6800	1.7000	1.4500	1.5200	-8.434%	154,383	+11.184%
2023-12-12	1.6900	1.7800	1.6600	1.6600	-5.143%	40,570	+1.807%
2023-12-11	1.8400	1.9000	1.6000	1.7500	-11.616%	33,774	-3.429%
2023-12-08	2.0300	2.1200	1.9500	1.9800	-1.000%	41,030	-14.646%
2023-12-07	1.9800	2.0600	1.9800	2.0000	0.000%	36,891	-15.500%
2023-12-06	2.1900	2.1900	2.0000	2.0000	-6.977%	29,720	-15.500%
2023-12-05	2.3500	2.3800	2.0500	2.1500	-6.522%	90,238	-21.395%
2023-12-04	2.2500	2.3500	2.2500	2.3000	+10.577%	67,496	-26.522%
2023-12-01	1.9300	2.2000	1.8100	2.0800	+9.474%	32,973	-18.750%
2023-11-30	2.1000	2.1000	1.9000	1.9000	-9.524%	11,386	-11.053%
2023-11-29	2.0400	2.1200	1.9300	2.1000	+3.448%	8,155	-19.524%
2023-11-28	1.8500	2.1200	1.8500	2.0300	+9.140%	20,859	-16.749%
2023-11-27	1.8400	1.9300	1.7900	1.8600	+6.286%	13,342	-9.140%
2023-11-24	1.7300	1.8400	1.7300	1.7500	+6.061%	6,243	-3.429%
2023-11-23	1.7000	1.7000	1.6500	1.6500	-7.303%	666	+2.424%
2023-11-22	1.6000	1.7800	1.5900	1.7800	+5.325%	13,854	-5.056%
2023-11-21	1.7600	1.8000	1.6600	1.6900	-3.977%	4,184	0.000%
2023-11-20	1.7800	1.8300	1.7600	1.7600	+1.149%	14,330	-3.977%
2023-11-17	1.6800	1.7400	1.6600	1.7400	+8.075%	876	-2.874%
2023-11-16	1.7100	1.7300	1.6100	1.6100	-5.848%	6,379	+4.969%
2023-11-15	1.6500	1.7400	1.6500	1.7100	+6.875%	2,818	-1.170%
2023-11-14	1.6500	1.7200	1.5500	1.6000	-4.762%	6,959	+5.625%
2023-11-13	1.7800	1.7800	1.6500	1.6800	-7.692%	6,967	+0.595%
2023-11-10	1.9000	1.9000	1.6500	1.8200	+3.409%	11,709	-7.143%
2023-11-09	1.9300	2.0000	1.7600	1.7600	+1.734%	8,260	-3.977%
2023-11-08	1.8900	1.8900	1.7300	1.7300	-4.945%	1,120	-2.312%
2023-11-07	1.7500	1.8800	1.7200	1.8200	+6.433%	6,090	-7.143%
2023-11-06	1.8400	1.8400	1.6600	1.7100	-8.065%	7,818	-1.170%
2023-11-03	1.9000	1.9000	1.8000	1.8600	0.000%	7,237	-9.140%
2023-11-02	1.8600	1.8600	1.7800	1.8600	+6.286%	9,557	-9.140%
2023-11-01	1.8400	1.8400	1.7500	1.7500	+2.339%	3,500	-3.429%
2023-10-31	1.8600	1.8600	1.6900	1.7100	-4.469%	2,333	-1.170%
2023-10-30	1.8900	1.8900	1.7200	1.7900	+1.705%	9,300	-5.587%
2023-10-27	1.8900	1.9000	1.6500	1.7600	0.000%	4,741	-3.977%
2023-10-26	1.7500	1.7600	1.6400	1.7600	-4.348%	22,890	-3.977%
2023-10-25	2.1100	2.1100	1.8400	1.8400	-12.796%	17,033	-8.152%
2023-10-24	2.0100	2.2900	1.6300	2.1100	+21.264%	65,939	-19.905%
2023-10-23	1.6300	1.7500	1.6000	1.7400	+16.000%	15,740	-2.874%
2023-10-20	1.4000	1.6400	1.4000	1.5000	+14.504%	21,319	+12.667%
2023-10-18	1.3700	1.3700	1.3000	1.3100	-4.380%	3,129	+29.008%
2023-10-17	1.4500	1.4800	1.3700	1.3700	-5.517%	3,245	+23.358%
2023-10-16	1.4000	1.4700	1.4000	1.4500	+10.687%	7,400	+16.552%
2023-10-13	1.3300	1.3300	1.3100	1.3100	-0.758%	833	+29.008%
2023-10-12	1.3200	1.3200	1.3200	1.3200	-5.036%	889	+28.030%
2023-10-11	1.4200	1.4200	1.3900	1.3900	-1.418%	4,130	+21.583%
2023-10-10	1.4200	1.4200	1.4100	1.4100	0.000%	4,020	+19.858%
2023-10-06	1.4600	1.4600	1.4000	1.4100	+0.714%	11,039	+19.858%
2023-10-05	1.4000	1.4000	1.4000	1.4000	+2.941%	1,833	+20.714%
2023-10-04	1.3400	1.3600	1.3400	1.3600	+1.493%	2,810	+24.265%
2023-10-03	1.5000	1.5000	1.3400	1.3400	-10.667%	3,550	+26.119%
2023-10-02	1.5900	1.5900	1.4300	1.5000	+2.041%	10,515	+12.667%
2023-09-29	1.3700	1.4700	1.2700	1.4700	+1.379%	7,200	+14.966%
2023-09-28	1.2000	1.5800	1.2000	1.4500	+9.848%	14,657	+16.552%
2023-09-27	1.2700	1.3200	1.2700	1.3200	+8.197%	3,354	+28.030%
2023-09-26	1.1400	1.2400	1.1400	1.2200	+7.018%	1,800	+38.525%
2023-09-25	1.1600	1.2100	1.1400	1.1400	-3.390%	2,101	+48.246%
2023-09-22	1.2300	1.2800	1.1800	1.1800	-3.279%	7,421	+43.220%
2023-09-21	1.2500	1.2900	1.1900	1.2200	-6.870%	15,000	+38.525%
2023-09-20	1.3100	1.3100	1.3100	1.3100	-4.380%	167	+29.008%
2023-09-19	1.3500	1.3700	1.3500	1.3700	+3.008%	300	+23.358%
2023-09-18	1.4000	1.4300	1.3300	1.3300	-4.317%	9,907	+27.068%
2023-09-15	1.3800	1.3900	1.2900	1.3900	+0.725%	6,767	+21.583%
2023-09-14	1.3000	1.3900	1.3000	1.3800	+6.977%	62,259	+22.464%
2023-09-13	1.3000	1.3000	1.2500	1.2900	-0.769%	4,596	+31.008%
2023-09-12	1.3000	1.3000	1.2500	1.3000	+3.175%	11,264	+30.000%
2023-09-11	1.3400	1.3400	1.2600	1.2600	-8.029%	13,009	+34.127%
2023-09-08	1.3100	1.4200	1.3100	1.3700	-2.837%	3,183	+23.358%
2023-09-07	1.3300	1.4100	1.3100	1.4100	+6.015%	4,933	+19.858%
2023-09-06	1.3900	1.3900	1.3300	1.3300	-5.674%	4,639	+27.068%
2023-09-05	1.3600	1.4200	1.3600	1.4100	-3.425%	1,332	+19.858%
2023-09-01	1.4000	1.4700	1.3700	1.4600	+5.797%	12,686	+15.753%
2023-08-31	1.4000	1.4000	1.3200	1.3800	+0.730%	9,658	+22.464%
2023-08-30	1.3500	1.3700	1.3100	1.3700	+0.735%	12,169	+23.358%
2023-08-29	1.3000	1.4900	1.2800	1.3600	+4.615%	147,194	+24.265%
2023-08-28	1.2800	1.4000	1.2800	1.3000	0.000%	6,502	+30.000%
2023-08-25	1.4900	1.5300	1.2500	1.3000	-10.345%	20,911	+30.000%
2023-08-24	1.6500	1.6500	1.3600	1.4500	-9.375%	7,326	+16.552%
2023-08-23	1.5200	1.6500	1.4800	1.6000	+1.266%	19,991	+5.625%
2023-08-22	1.5600	1.6400	1.5600	1.5800	-7.059%	9,564	+6.962%
2023-08-21	1.7500	1.7900	1.6800	1.7000	-2.857%	22,171	-0.588%
2023-08-18	1.8600	1.8600	1.7000	1.7500	-7.895%	8,575	-3.429%
2023-08-17	1.9500	1.9900	1.8600	1.9000	-1.042%	12,876	-11.053%
2023-08-16	2.0700	2.0700	1.8500	1.9200	-8.571%	28,720	-11.979%
2023-08-15	2.2700	2.2700	2.1000	2.1000	-9.483%	4,306	-19.524%
2023-08-14	2.0600	2.3300	2.0300	2.3200	+8.411%	12,091	-27.155%
2023-08-11	2.0500	2.3100	2.0500	2.1400	+4.390%	9,230	-21.028%
2023-08-10	2.1000	2.1000	2.0000	2.0500	0.000%	3,862	-17.561%
2023-08-09	2.2000	2.2400	2.0500	2.0500	-5.530%	15,273	-17.561%
2023-08-08	2.2900	2.2900	2.1000	2.1700	-5.240%	15,583	-22.120%
2023-08-04	2.3100	2.3500	2.2800	2.2900	-0.866%	2,889	-26.201%
2023-08-03	2.3900	2.3900	2.3100	2.3100	-2.941%	3,741	-26.840%
2023-08-02	2.3100	2.3800	2.2700	2.3800	-4.418%	3,032	-28.992%
2023-08-01	2.4600	2.5000	2.3500	2.4900	0.000%	9,350	-32.129%
2023-07-31	2.5700	2.5800	2.4900	2.4900	0.000%	3,599	-32.129%
2023-07-28	2.5000	2.5700	2.4900	2.4900	+1.220%	2,214	-32.129%
2023-07-27	2.7000	2.7000	2.4600	2.4600	-7.170%	15,241	-31.301%
2023-07-26	2.6300	2.6900	2.5100	2.6500	+0.760%	6,395	-36.226%
2023-07-25	2.5000	2.7500	2.5000	2.6300	+5.200%	3,692	-35.741%
2023-07-24	2.4800	2.5700	2.4800	2.5000	-1.961%	4,309	-32.400%
2023-07-21	2.7000	2.7200	2.3500	2.5500	-5.556%	21,119	-33.725%
2023-07-20	2.9100	2.9200	2.7000	2.7000	-8.475%	8,708	-37.407%
2023-07-19	2.8700	3.0400	2.8700	2.9500	+1.724%	8,069	-42.712%
2023-07-18	2.8300	3.0200	2.8300	2.9000	+1.754%	19,618	-41.724%
2023-07-17	2.9500	3.0200	2.8000	2.8500	+1.423%	32,922	-40.702%
2023-07-14	3.3500	3.3500	2.8100	2.8100	-13.003%	38,901	-39.858%
2023-07-13	2.8800	3.3400	2.8000	3.2300	+10.239%	72,451	-47.678%
2023-07-12	2.7500	2.9300	2.7100	2.9300	+9.738%	67,194	-42.321%
2023-07-11	2.6600	2.7500	2.6400	2.6700	+1.908%	58,029	-36.704%
2023-07-10	2.5800	2.6700	2.5500	2.6200	+1.158%	32,266	-35.496%
2023-07-07	2.4000	2.6000	2.3900	2.5900	+7.917%	35,753	-34.749%
2023-07-06	2.3700	2.4000	2.2800	2.4000	-2.041%	6,048	-29.583%
2023-07-05	2.5000	2.5900	2.3800	2.4500	-2.000%	17,419	-31.020%
2023-07-04	2.4900	2.5000	2.3300	2.5000	+5.932%	21,631	-32.400%
2023-06-30	2.4800	2.5100	2.3400	2.3600	-4.453%	6,303	-28.390%
2023-06-29	2.2500	2.5000	2.2500	2.4700	+12.785%	29,651	-31.579%
2023-06-28	2.2200	2.2800	2.1900	2.1900	-3.524%	7,423	-22.831%
2023-06-27	2.1800	2.2700	2.1800	2.2700	+3.653%	16,357	-25.551%
2023-06-26	2.2300	2.3000	2.1400	2.1900	-3.524%	14,410	-22.831%
2023-06-23	2.2600	2.2900	2.0600	2.2700	0.000%	10,238	-25.551%
2023-06-22	2.3500	2.3500	2.2000	2.2700	-2.575%	22,459	-25.551%
2023-06-21	2.2200	2.3300	2.1500	2.3300	+8.372%	16,415	-27.468%
2023-06-20	1.9700	2.1900	1.9700	2.1500	+9.694%	33,200	-21.395%
2023-06-19	1.9600	2.0100	1.8800	1.9600	0.000%	2,500	-13.776%
2023-06-16	1.9600	1.9600	1.8200	1.9600	+5.376%	10,507	-13.776%
2023-06-15	1.7900	1.8700	1.7900	1.8600	-0.535%	17,339	-9.140%
2023-06-14	1.8600	1.9700	1.8100	1.8700	+2.747%	8,402	-9.626%
2023-06-13	1.8800	2.0000	1.8100	1.8200	-8.081%	11,880	-7.143%
2023-06-12	1.9800	1.9800	1.9200	1.9800	+2.062%	4,200	-14.646%
2023-06-09	1.9600	1.9900	1.8600	1.9400	-2.513%	5,300	-12.887%
2023-06-08	1.9400	1.9900	1.9200	1.9900	+2.577%	3,700	-15.075%
2023-06-07	1.9500	2.0100	1.9400	1.9400	-1.523%	7,935	-12.887%
2023-06-06	1.8800	2.0000	1.8700	1.9700	+2.073%	3,528	-14.213%
2023-06-05	1.9000	1.9400	1.9000	1.9300	-1.026%	9,017	-12.435%
2023-06-02	1.9000	1.9700	1.8800	1.9500	-3.465%	7,700	-13.333%
2023-06-01	1.9900	2.1000	1.9900	2.0200	-1.942%	2,900	-16.337%
2023-05-31	2.0000	2.0700	1.9400	2.0600	+0.980%	8,100	-17.961%
2023-05-30	1.9700	2.1200	1.9700	2.0400	-0.971%	11,934	-17.157%
2023-05-29	2.0800	2.0800	2.0000	2.0600	0.000%	6,700	-17.961%
2023-05-26	2.0700	2.0700	1.8700	2.0600	-2.830%	14,623	-17.961%
2023-05-25	2.1800	2.1800	2.0100	2.1200	+2.913%	4,953	-20.283%
2023-05-24	2.1400	2.1400	2.0200	2.0600	-3.286%	4,768	-17.961%
2023-05-23	2.1900	2.2000	2.1100	2.1300	-2.740%	2,837	-20.657%
2023-05-19	2.1100	2.1900	2.1000	2.1900	0.000%	4,443	-22.831%
2023-05-18	2.0600	2.1900	2.0600	2.1900	+5.797%	30,595	-22.831%
2023-05-17	2.0000	2.0800	2.0000	2.0700	+1.970%	13,828	-18.357%
2023-05-16	1.9400	2.0300	1.9300	2.0300	+3.046%	14,583	-16.749%
2023-05-15	2.0600	2.1500	1.9700	1.9700	-1.500%	26,272	-14.213%
2023-05-12	2.1200	2.1800	1.9800	2.0000	-11.111%	16,933	-15.500%
2023-05-11	2.1800	2.2800	2.0200	2.2500	-0.442%	25,159	-24.889%
2023-05-10	2.2600	2.3600	2.1800	2.2600	+1.802%	26,020	-25.221%
2023-05-09	2.1600	2.2700	2.1300	2.2200	+2.778%	1,431	-23.874%
2023-05-08	2.0800	2.3200	2.0800	2.1600	+1.408%	2,921	-21.759%
2023-05-05	2.3000	2.3500	2.1300	2.1300	-6.987%	9,795	-20.657%
2023-05-04	2.2900	2.2900	2.0900	2.2900	-0.435%	23,478	-26.201%
2023-05-03	2.3100	2.3100	2.1200	2.3000	-0.862%	3,500	-26.522%
2023-05-02	2.0900	2.3300	2.0900	2.3200	+13.171%	9,000	-27.155%
2023-05-01	2.2000	2.2700	2.0500	2.0500	-12.017%	18,814	-17.561%
2023-04-28	2.1800	2.3300	2.1800	2.3300	+1.747%	8,495	-27.468%
2023-04-27	2.2900	2.3400	2.2700	2.2900	+0.439%	6,780	-26.201%
2023-04-26	2.2800	2.3900	2.2300	2.2800	+5.556%	42,305	-25.877%
2023-04-25	2.2700	2.2800	2.1600	2.1600	-4.000%	7,890	-21.759%
2023-04-24	2.1700	2.2500	2.1000	2.2500	+6.635%	20,682	-24.889%
2023-04-21	2.2700	2.3800	2.1100	2.1100	-10.213%	30,917	-19.905%
2023-04-20	2.3600	2.4900	2.3100	2.3500	-6.000%	9,549	-28.085%
2023-04-19	2.6500	2.7200	2.4700	2.5000	-9.747%	43,463	-32.400%
2023-04-18	2.5500	2.7800	2.5300	2.7700	+9.921%	64,227	-38.989%
2023-04-17	2.4000	2.5400	2.4000	2.5200	-0.395%	22,951	-32.937%
2023-04-14	2.5600	2.6200	2.3600	2.5300	+4.979%	45,583	-33.202%
2023-04-13	2.2400	2.5200	2.2100	2.4100	+11.574%	83,873	-29.876%
2023-04-12	2.3000	2.3000	2.1600	2.1600	-6.087%	24,290	-21.759%
2023-04-11	2.1700	2.4200	2.1500	2.3000	+6.977%	119,782	-26.522%
2023-04-10	2.0600	2.2000	1.9900	2.1500	+9.137%	67,492	-21.395%
2023-04-06	1.9500	2.1000	1.9300	1.9700	-2.475%	37,719	-14.213%
2023-04-05	2.0000	2.0300	1.9300	2.0200	+1.000%	10,600	-16.337%
2023-04-04	2.1600	2.1600	1.9700	2.0000	-1.478%	18,880	-15.500%
2023-04-03	2.0800	2.0800	2.0300	2.0300	-6.452%	37,530	-16.749%
2023-03-31	2.1500	2.2400	2.1400	2.1700	+1.402%	36,808	-22.120%
2023-03-30	2.0600	2.1500	1.9900	2.1400	+5.941%	26,404	-21.028%
2023-03-29	2.0000	2.0800	1.8300	2.0200	+6.316%	149,239	-16.337%
2023-03-28	1.9000	1.9500	1.8500	1.9000	-2.062%	8,000	-11.053%
2023-03-27	1.9900	1.9900	1.9000	1.9400	-0.513%	4,155	-12.887%
2023-03-24	2.0300	2.0500	1.9500	1.9500	-3.465%	6,828	-13.333%
2023-03-23	1.9800	2.1400	1.9800	2.0200	+4.124%	23,858	-16.337%
2023-03-22	2.1000	2.1200	1.9100	1.9400	-7.619%	30,830	-12.887%
2023-03-21	2.1000	2.2000	1.9800	2.1000	-2.778%	54,138	-19.524%
2023-03-20	2.2300	2.2900	2.1000	2.1600	-3.139%	30,110	-21.759%
2023-03-17	2.1500	2.2500	2.1500	2.2300	+5.189%	22,296	-24.215%
2023-03-16	2.1200	2.1200	2.0700	2.1200	+3.922%	8,723	-20.283%
2023-03-15	2.0800	2.1300	1.8300	2.0400	-4.673%	19,455	-17.157%
2023-03-14	2.0500	2.2600	2.0500	2.1400	+12.632%	67,060	-21.028%
2023-03-13	1.7100	1.9800	1.5100	1.9000	+19.497%	45,107	-11.053%
2023-03-10	1.5000	1.7300	1.3900	1.5900	+9.655%	30,112	+6.289%
2023-03-09	1.6700	1.7000	1.4500	1.4500	-17.143%	25,474	+16.552%
2023-03-08	1.6000	1.7700	1.6000	1.7500	+6.061%	31,101	-3.429%
2023-03-07	1.6500	1.6800	1.6000	1.6500	+1.227%	28,926	+2.424%
2023-03-06	1.7500	1.7600	1.6300	1.6300	-1.807%	24,754	+3.681%
2023-03-03	1.7300	1.7400	1.6500	1.6600	-4.598%	8,149	+1.807%
2023-03-02	1.6100	1.7700	1.6100	1.7400	-0.571%	20,993	-2.874%
2023-03-01	1.7000	1.7900	1.6800	1.7500	+4.167%	25,342	-3.429%
2023-02-28	1.8900	1.9400	1.6800	1.6800	-10.638%	37,672	+0.595%
2023-02-27	2.0000	2.0000	1.8800	1.8800	+0.535%	10,083	-10.106%
2023-02-24	2.0200	2.0200	1.8700	1.8700	-5.076%	15,894	-9.626%
2023-02-23	2.0100	2.1000	1.9600	1.9700	-0.505%	21,192	-14.213%
2023-02-22	2.1000	2.1900	1.9100	1.9800	-13.913%	41,615	-14.646%
2023-02-21	2.3800	2.3900	2.2700	2.3000	0.000%	26,112	-26.522%
2023-02-17	2.4600	2.4600	2.3000	2.3000	-4.564%	27,526	-26.522%
2023-02-16	2.3500	2.5100	2.1800	2.4100	+7.111%	72,277	-29.876%
2023-02-15	2.1000	2.2500	2.0600	2.2500	+11.386%	54,984	-24.889%
2023-02-14	1.8000	2.1400	1.7400	2.0200	+12.222%	50,541	-16.337%
2023-02-13	1.8500	2.0900	1.7500	1.8000	-9.091%	25,859	-6.111%
2023-02-10	1.9600	2.0900	1.8100	1.9800	+7.027%	40,183	-14.646%
2023-02-09	2.0300	2.0600	1.8500	1.8500	-8.867%	51,591	-8.649%
2023-02-08	1.7600	2.1100	1.7600	2.0300	-2.404%	55,872	-16.749%
2023-02-07	2.3100	2.3100	1.8300	2.0800	-7.143%	75,625	-18.750%
2023-02-06	2.4100	2.4100	2.1400	2.2400	-2.183%	47,968	-24.554%

.dark-mode .H1kH6Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H1kH6Q{ color: #333333; background-color: white; border: 2px solid #333333; }DGHIDIGIHOST TECHNOLOGY INCstock CVE

DGHI
DIGIHOST TECHNOLOGY INC
stock CVE