Digihost Technology Inc (DGHI) Historical Stock Data
2.06 ↑0.20 (10.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DGHI is up 1.72% a day on average. There have been 20 days where Digihost Technology Inc closed green and 10 days where DGHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.92 | 2.06 | ↑$0.14 (7.29%) | 1.83 | 2.08 | 189.74K |
| 2024-11-21 | 2.13 | 1.86 | ↓$0.27 (-12.68%) | 1.81 | 2.13 | 258.92K |
| 2024-11-20 | 1.95 | 2.03 | ↑$0.08 (4.10%) | 1.95 | 2.16 | 301.73K |
| 2024-11-19 | 1.87 | 1.95 | ↑$0.08 (4.28%) | 1.71 | 2.02 | 352.55K |
| 2024-11-18 | 1.98 | 1.74 | ↓$0.24 (-12.12%) | 1.70 | 1.98 | 241.40K |
| 2024-11-15 | 1.79 | 1.87 | ↑$0.08 (4.47%) | 1.49 | 1.94 | 229.09K |
| 2024-11-14 | 1.92 | 1.80 | ↓$0.12 (-6.25%) | 1.77 | 1.93 | 151.29K |
| 2024-11-13 | 2.02 | 1.88 | ↓$0.14 (-6.93%) | 1.78 | 2.13 | 233.96K |
| 2024-11-12 | 2.07 | 2.02 | ↓$0.05 (-2.42%) | 1.83 | 2.07 | 433.36K |
| 2024-11-11 | 1.90 | 2.15 | ↑$0.25 (13.16%) | 1.89 | 2.20 | 479.98K |
| 2024-11-08 | 1.83 | 1.84 | ↑$0.01 (0.55%) | 1.82 | 2.00 | 268.94K |
| 2024-11-07 | 1.70 | 1.83 | ↑$0.13 (7.65%) | 1.60 | 1.90 | 423.94K |
| 2024-11-06 | 1.65 | 1.74 | ↑$0.09 (5.45%) | 1.63 | 1.78 | 386.23K |
| 2024-11-05 | 1.40 | 1.57 | ↑$0.17 (12.14%) | 1.40 | 1.61 | 201.57K |
| 2024-11-04 | 1.42 | 1.38 | ↓$0.04 (-2.82%) | 1.32 | 1.47 | 117.20K |
| 2024-11-01 | 1.58 | 1.45 | ↓$0.13 (-8.23%) | 1.42 | 1.62 | 188.74K |
| 2024-10-31 | 1.76 | 1.59 | ↓$0.17 (-9.66%) | 1.26 | 1.76 | 498.95K |
| 2024-10-30 | 1.75 | 1.71 | ↓$0.04 (-2.29%) | 1.65 | 1.79 | 214.60K |
| 2024-10-29 | 1.70 | 1.80 | ↑$0.10 (5.88%) | 1.61 | 1.86 | 597.54K |
| 2024-10-28 | 1.49 | 1.65 | ↑$0.16 (10.74%) | 1.46 | 1.70 | 369.62K |
| 2024-10-25 | 1.42 | 1.50 | ↑$0.08 (5.63%) | 1.39 | 1.65 | 376.62K |
| 2024-10-24 | 1.31 | 1.42 | ↑$0.11 (8.40%) | 1.30 | 1.42 | 179.59K |
| 2024-10-23 | 1.27 | 1.31 | ↑$0.04 (3.15%) | 1.17 | 1.31 | 159.23K |
| 2024-10-22 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.26 | 1.33 | 39.38K |
| 2024-10-21 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.22 | 1.35 | 80.13K |
| 2024-10-18 | 1.23 | 1.29 | ↑$0.06 (4.88%) | 1.18 | 1.31 | 66.82K |
| 2024-10-17 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.12 | 1.26 | 58.41K |
| 2024-10-16 | 1.09 | 1.26 | ↑$0.17 (15.64%) | 1.08 | 1.30 | 210.78K |
| 2024-10-15 | 1.05 | 1.07 | ↑$0.02 (1.90%) | 1.05 | 1.12 | 112.27K |
| 2024-10-14 | 1.04 | 1.07 | ↑$0.03 (2.88%) | 1.02 | 1.10 | 86.94K |
Create an account or log in to view more rows.
$DGHI Green by EOD guarentee
$DGHI how low can she go
$DGHI Bears always win...
Bulls have to be forever bagholders....
$DGHI is the dump over
$DGHI Was last two days consolidation??
$DGHI recovery hasn’t even started yet.. imo
$DGHI nice
$DGHI BULLS ALPHA
BEARS BETA
$DGHI I need a smoke after this trade
$DGHI only getting stronger