Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digihost Technology Inc (TSV: KASH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 0.1400 0.1450 0.1350 0.1400 1,683,108 -0.01(-6.67%)
Jul 30, 2018 0.1400 0.1500 0.1300 0.1500 2,798,399 +0.01(+3.45%)
Jul 27, 2018 0.1300 0.1500 0.1300 0.1450 4,167,714 +0.00(+0.00%)
Jul 26, 2018 0.1650 0.1650 0.1400 0.1450 3,220,738 -0.01(-6.45%)
Jul 25, 2018 0.1750 0.1750 0.1550 0.1550 3,537,567 -0.02(-13.89%)
Jul 24, 2018 0.1850 0.1950 0.1800 0.1800 8,425,453 +0.01(+5.88%)
Jul 23, 2018 0.1650 0.1750 0.1650 0.1700 3,258,488 +0.02(+9.68%)
Jul 20, 2018 0.1600 0.1650 0.1550 0.1550 2,367,849 +0.00(+0.00%)
Jul 19, 2018 0.1650 0.1750 0.1550 0.1550 3,458,440 -0.01(-6.06%)
Jul 18, 2018 0.1750 0.1850 0.1600 0.1650 7,840,342 -0.01(-5.71%)
Jul 17, 2018 0.1400 0.1800 0.1400 0.1750 7,353,909 +0.03(+25.00%)
Jul 16, 2018 0.1300 0.1450 0.1300 0.1400 4,600,010 +0.01(+7.69%)
Jul 13, 2018 0.1300 0.1300 0.1250 0.1300 600,777 +0.00(+0.00%)
Jul 12, 2018 0.1300 0.1350 0.1200 0.1300 1,744,145 +0.00(+0.00%)
Jul 11, 2018 0.1300 0.1350 0.1200 0.1300 1,872,045 +0.00(+0.00%)
Jul 10, 2018 0.1350 0.1400 0.1250 0.1300 2,398,851 -0.01(-10.34%)
Jul 09, 2018 0.1400 0.1500 0.1400 0.1450 1,414,307 +0.00(+3.57%)
Jul 06, 2018 0.1350 0.1400 0.1300 0.1400 783,870 +0.01(+3.70%)
Jul 05, 2018 0.1600 0.1600 0.1250 0.1350 3,837,792 -0.02(-12.90%)
Jul 04, 2018 0.1650 0.1750 0.1500 0.1550 4,386,448 -0.02(-8.82%)
Jul 03, 2018 0.1300 0.1700 0.1300 0.1700 6,706,038 +0.05(+41.67%)
Jun 29, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jun 28, 2018 0.1200 0.1250 0.1100 0.1250 828,935 +0.01(+8.70%)
Jun 27, 2018 0.1300 0.1300 0.1100 0.1150 1,071,893 -0.01(-8.00%)
Jun 26, 2018 0.1250 0.1300 0.1250 0.1250 1,252,873 +0.00(+0.00%)
Jun 25, 2018 0.1350 0.1400 0.1100 0.1250 3,520,510 -0.01(-3.85%)
Jun 22, 2018 0.1250 0.1300 0.1050 0.1300 4,712,483 +0.00(+0.00%)
Jun 21, 2018 0.1350 0.1350 0.1250 0.1300 1,689,302 -0.01(-3.70%)
Jun 20, 2018 0.1400 0.1400 0.1300 0.1350 1,034,159 -0.01(-3.57%)
Jun 19, 2018 0.1500 0.1500 0.1350 0.1400 2,211,357 -0.01(-6.67%)
Jun 18, 2018 0.1550 0.1550 0.1450 0.1500 2,331,396 -0.01(-3.23%)
Jun 15, 2018 0.1700 0.1550 0.1550 1,065,729 -0.01(-6.06%)
Jun 14, 2018 0.1600 0.1750 0.1600 0.1650 1,598,314 +0.01(+3.13%)
Jun 13, 2018 0.1650 0.1700 0.1550 0.1600 883,193 -0.01(-3.03%)
Jun 12, 2018 0.1750 0.1750 0.1650 0.1650 2,472,727 -0.01(-5.71%)
Jun 11, 2018 0.1900 0.1900 0.1700 0.1750 1,749,366 -0.02(-10.26%)
Jun 08, 2018 0.2000 0.2000 0.1900 0.1950 287,402 +0.00(+0.00%)
Jun 07, 2018 0.1950 0.2000 0.1900 0.1950 357,817 +0.01(+2.63%)
Jun 06, 2018 0.2000 0.2000 0.1900 0.1900 313,227 -0.01(-5.00%)
Jun 05, 2018 0.2050 0.2050 0.1950 0.2000 519,181 -0.00(-2.44%)
Jun 04, 2018 0.2150 0.2150 0.2000 0.2050 511,160 +0.00(+0.00%)
Jun 01, 2018 0.2000 0.2100 0.2000 0.2050 1,017,460 +0.01(+5.13%)
May 31, 2018 0.1900 0.2000 0.1900 0.1950 316,321 +0.00(+0.00%)
May 30, 2018 0.1900 0.2100 0.1850 0.1950 944,303 +0.00(+0.00%)
May 29, 2018 0.1950 0.2000 0.1900 0.1950 1,037,396 +0.01(+2.63%)
May 28, 2018 0.2000 0.2000 0.1900 0.1900 323,531 -0.01(-7.32%)
May 25, 2018 0.2050 0.2050 0.1950 0.2050 365,600 +0.00(+2.50%)
May 24, 2018 0.2050 0.2050 0.1900 0.2000 1,356,158 -0.01(-4.76%)
May 23, 2018 0.2200 0.2200 0.2050 0.2100 1,710,954 -0.01(-4.55%)
May 22, 2018 0.2200 0.2250 0.2100 0.2200 760,062 +0.00(+0.00%)
May 18, 2018 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
May 17, 2018 0.2250 0.2250 0.2100 0.2100 2,495,036 -0.02(-6.67%)
May 16, 2018 0.2250 0.2300 0.2200 0.2250 1,055,909 -0.01(-2.17%)
May 15, 2018 0.2400 0.2450 0.2250 0.2300 1,123,365 -0.00(-2.13%)
May 14, 2018 0.2400 0.2600 0.2350 0.2350 2,358,291 -0.01(-4.08%)
May 11, 2018 0.2500 0.2550 0.2400 0.2450 541,842 -0.01(-3.92%)
May 10, 2018 0.2600 0.2600 0.2450 0.2550 1,237,075 +0.00(+0.00%)
May 09, 2018 0.2700 0.2750 0.2500 0.2550 2,332,184 -0.01(-3.77%)
May 08, 2018 0.2900 0.2900 0.2600 0.2650 1,877,735 -0.03(-10.17%)
May 07, 2018 0.2900 0.3000 0.2850 0.2950 1,394,363 -0.02(-6.35%)
May 04, 2018 0.3400 0.3600 0.3150 0.3150 3,616,506 -0.03(-7.35%)
May 03, 2018 0.3000 0.3400 0.2950 0.3400 4,336,017 +0.03(+7.94%)
May 02, 2018 0.3050 0.3250 0.3000 0.3150 1,490,438 +0.02(+6.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.