HSSHF - Digihost Technology Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 20200.18650.19110.16000.19110.19114,486
May 28, 20200.19000.19000.19000.19000.19004,335
May 27, 20200.16000.16000.16000.16000.1600-
May 26, 20200.16000.16000.16000.16000.1600-
May 22, 20200.16050.16050.16000.16000.1600300
May 21, 20200.16000.16000.16000.16000.1600-
May 20, 20200.16080.19200.16000.16000.16004,630
May 19, 20200.13500.13500.13500.13500.1350-
May 18, 20200.13500.13500.13500.13500.1350-
May 15, 20200.13500.17860.13500.13500.1350637
May 14, 20200.13000.16000.13000.16000.16005,772
May 13, 20200.16530.16530.16530.16530.1653700
May 12, 20200.17902.24000.13000.13000.1300587
May 11, 20200.18370.70000.13000.19050.19052,751
May 08, 20200.16990.17000.16500.17000.17004,903
May 07, 20200.16950.18000.16940.18000.180017,023
May 06, 20200.13000.14010.13000.14010.1401498
May 05, 20200.16000.16000.14000.14000.14005,678
May 04, 20200.15880.15880.15880.15880.15882,970
May 01, 20200.14500.14500.14500.14500.1450-
Apr. 30, 20200.16440.16800.14500.14500.14504,500
Apr. 29, 20200.16300.16380.14700.14700.14704,028
Apr. 28, 20200.14180.16270.08000.16230.162313,428
Apr. 27, 20200.15050.15300.15050.15300.1530499
Apr. 24, 20200.15500.15500.15500.15500.1550561
Apr. 23, 20200.15800.15800.15300.15440.15441,462
Apr. 22, 20200.16780.16780.15000.15000.15003,532
Apr. 21, 20200.17000.17000.17000.17000.1700-
Apr. 20, 20200.18210.18250.17000.17000.17005,399
Apr. 17, 20200.16170.16170.15500.15500.1550688
Apr. 16, 20200.18700.18700.18160.18160.18161,165
Apr. 15, 20200.15000.15000.15000.15000.15002,500
Apr. 14, 20200.14820.14820.14820.14820.1482-
Apr. 13, 20200.14820.14820.14820.14820.1482-
Apr. 09, 20200.14200.14820.14200.14820.1482300
Apr. 08, 20200.13390.13390.13390.13390.1339227
Apr. 07, 20200.10380.10380.10380.10380.1038-
Apr. 06, 20200.12800.12800.10370.10380.10384,148
Apr. 03, 20200.13590.13590.13590.13590.13592,513
Apr. 02, 2020------
Apr. 01, 2020------
Mar. 31, 2020------
Mar. 30, 20200.14290.14290.13570.14000.14002,082
Mar. 27, 2020------
Mar. 26, 2020------
Mar. 25, 2020------
Mar. 24, 2020------
Mar. 23, 2020------
Mar. 20, 2020------
Mar. 19, 2020------
Mar. 18, 2020------
Mar. 17, 2020------
Mar. 16, 2020------
Mar. 13, 2020------
Mar. 12, 2020------
Mar. 11, 2020------
Mar. 10, 2020------
Mar. 09, 2020------
Mar. 06, 2020------
Mar. 05, 2020------
Mar. 04, 2020------
Mar. 03, 2020------
Mar. 02, 2020------
Feb. 28, 2020------
Feb. 27, 2020------
Feb. 26, 2020------
Feb. 25, 2020------
Feb. 24, 2020------
Feb. 21, 2020------
Feb. 20, 2020------
Feb. 19, 20200.44000.44000.44000.44000.4400-
Feb. 18, 20200.44000.44000.44000.44000.4400-
Feb. 14, 20200.44000.44000.44000.44000.4400-
Feb. 13, 20200.44000.44000.44000.44000.4400-
Feb. 12, 20200.44000.44000.44000.44000.4400-
Feb. 11, 20200.44000.44000.44000.44000.4400-
Feb. 10, 20200.44000.44000.44000.44000.4400-
Feb. 07, 20200.44000.44000.44000.44000.4400-
Feb. 06, 20200.44000.44000.44000.44000.4400-
Feb. 05, 20200.34000.48000.34000.44000.44003,275
Feb. 04, 20200.38200.38200.31600.35600.35603,690
Feb. 03, 20200.40000.40000.36000.40000.40001,014
Jan. 31, 20200.65200.65200.30000.40000.40001,645
Jan. 30, 20200.48000.48000.35400.42000.42003,747
Jan. 29, 20200.44000.48000.44000.48000.4800752
Jan. 28, 20200.63602.40000.28000.44000.44002,790
Jan. 27, 20200.34640.44000.28000.43600.43604,976
Jan. 24, 20200.40400.44000.39600.39600.39603,979
Jan. 23, 20200.47600.47600.32000.32000.32003,725
Jan. 22, 20200.32400.38080.32400.34000.34002,398
Jan. 21, 20200.33600.40000.33600.40000.400015,940
Jan. 17, 20200.26000.38800.26000.33600.336018,054
Jan. 16, 20200.38800.38800.32000.38800.38806,862
Jan. 15, 20200.40040.40040.32000.38800.3880350
Jan. 14, 20200.34000.37400.32000.36000.36001,539
Jan. 13, 20200.30800.43600.20800.30400.30402,798
Jan. 10, 20200.30800.47600.30800.38800.3880623
Jan. 09, 20200.32000.42280.32000.40000.40001,527
Jan. 08, 20200.40000.47600.32000.36000.36001,020
Jan. 07, 20200.40240.40240.30800.34800.34805,480
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...