Digihost Technology Inc (DGHI) Historical Stock Data
1.59 ↑0.06 (3.92%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DGHI is up 1.03% a day on average. There have been 16 days where Digihost Technology Inc closed green and 14 days where DGHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.52 | 1.59 | ↑$0.07 (4.61%) | 1.50 | 1.73 | 111.52K |
| 2024-05-02 | 1.36 | 1.53 | ↑$0.17 (12.51%) | 1.26 | 1.58 | 141.14K |
| 2024-05-01 | 1.24 | 1.25 | ↑$0.01 (0.80%) | 1.16 | 1.31 | 66.55K |
| 2024-04-30 | 1.34 | 1.22 | ↓$0.12 (-8.96%) | 1.20 | 1.40 | 51.40K |
| 2024-04-29 | 1.38 | 1.34 | ↓$0.04 (-2.90%) | 1.31 | 1.41 | 21.85K |
| 2024-04-26 | 1.36 | 1.38 | ↑$0.02 (1.47%) | 1.33 | 1.42 | 45.76K |
| 2024-04-25 | 1.30 | 1.32 | ↑$0.02 (1.54%) | 1.26 | 1.41 | 47.32K |
| 2024-04-24 | 1.41 | 1.40 | ↓$0.01 (-0.71%) | 1.32 | 1.44 | 25.92K |
| 2024-04-23 | 1.36 | 1.38 | ↑$0.02 (1.47%) | 1.36 | 1.46 | 73.42K |
| 2024-04-22 | 1.26 | 1.40 | ↑$0.14 (11.11%) | 1.23 | 1.43 | 66.03K |
| 2024-04-19 | 1.26 | 1.27 | ↑$0.01 (0.79%) | 1.22 | 1.34 | 52.63K |
| 2024-04-18 | 1.22 | 1.28 | ↑$0.06 (4.92%) | 1.17 | 1.31 | 51.73K |
| 2024-04-17 | 1.16 | 1.22 | ↑$0.06 (5.17%) | 1.12 | 1.23 | 22.99K |
| 2024-04-16 | 1.19 | 1.15 | ↓$0.04 (-3.36%) | 1.12 | 1.24 | 60.64K |
| 2024-04-15 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.20 | 1.34 | 58.07K |
| 2024-04-12 | 1.34 | 1.25 | ↓$0.09 (-6.72%) | 1.21 | 1.34 | 157.21K |
| 2024-04-11 | 1.36 | 1.35 | ↓$0.01 (-0.74%) | 1.35 | 1.38 | 59.48K |
| 2024-04-10 | 1.40 | 1.38 | ↓$0.02 (-1.43%) | 1.35 | 1.42 | 34.81K |
| 2024-04-09 | 1.37 | 1.42 | ↑$0.05 (3.65%) | 1.35 | 1.44 | 74.58K |
| 2024-04-08 | 1.48 | 1.40 | ↓$0.08 (-5.41%) | 1.37 | 1.48 | 29.98K |
| 2024-04-05 | 1.46 | 1.45 | ↓$0.01 (-0.43%) | 1.32 | 1.50 | 62.95K |
| 2024-04-04 | 1.50 | 1.47 | ↓$0.03 (-2.00%) | 1.46 | 1.62 | 84.25K |
| 2024-04-03 | 1.35 | 1.55 | ↑$0.20 (14.81%) | 1.35 | 1.69 | 125.68K |
| 2024-04-02 | 1.48 | 1.47 | ↓$0.01 (-0.68%) | 1.38 | 1.48 | 78.33K |
| 2024-04-01 | 1.52 | 1.43 | ↓$0.09 (-5.92%) | 1.41 | 1.52 | 57.10K |
| 2024-03-28 | 1.39 | 1.46 | ↑$0.07 (5.04%) | 1.35 | 1.46 | 209.08K |
| 2024-03-27 | 1.38 | 1.36 | ↓$0.02 (-1.45%) | 1.34 | 1.40 | 71.56K |
| 2024-03-26 | 1.36 | 1.40 | ↑$0.04 (2.93%) | 1.35 | 1.44 | 72.14K |
| 2024-03-25 | 1.32 | 1.36 | ↑$0.04 (3.03%) | 1.25 | 1.44 | 77.13K |
| 2024-03-22 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.32 | 1.40 | 40.55K |
Create an account or log in to view more rows.
$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
$DGHI The squeeze is coming
$DGHI pressure
$DGHI I'll say it again slowwwllyyyy! Better stocks to short by far
$DGHI Looks like a solid reversal - retesting support right now
definitely thinking about swinging this