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 (%)
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%)
May 01, 2018 0.3050 0.3050 0.2850 0.2950 1,970,628 -0.02(-6.35%)
Apr 30, 2018 0.3300 0.3300 0.3000 0.3150 1,158,650 -0.02(-5.97%)
Apr 27, 2018 0.3500 0.3600 0.3350 0.3350 1,736,756 +0.00(+0.00%)
Apr 26, 2018 0.3650 0.3650 0.3350 0.3350 3,869,831 -0.02(-6.94%)
Apr 25, 2018 0.3700 0.3950 0.3550 0.3600 4,327,014 -0.04(-10.00%)
Apr 24, 2018 0.3800 0.4150 0.3800 0.4000 5,414,644 +0.06(+15.94%)
Apr 23, 2018 0.4200 0.4450 0.3450 0.3450 6,106,910 -0.07(-15.85%)
Apr 20, 2018 0.3150 0.4100 0.3150 0.4100 8,893,218 +0.11(+36.67%)
Apr 19, 2018 0.2950 0.3250 0.2900 0.3000 1,631,825 +0.02(+5.26%)
Apr 18, 2018 0.2900 0.3000 0.2750 0.2850 1,806,909 -0.01(-1.72%)
Apr 17, 2018 0.3250 0.3300 0.2850 0.2900 1,335,407 -0.04(-10.77%)
Apr 16, 2018 0.3200 0.3450 0.3000 0.3250 1,447,442 -0.01(-2.99%)
Apr 13, 2018 0.3350 0.3600 0.3150 0.3350 3,566,925 +0.03(+9.84%)
Apr 12, 2018 0.2800 0.3050 0.2750 0.3050 2,994,511 +0.05(+19.61%)
Apr 11, 2018 0.2450 0.2600 0.2400 0.2550 859,970 +0.01(+2.00%)
Apr 10, 2018 0.2150 0.2600 0.2150 0.2500 1,283,802 +0.03(+13.64%)
Apr 09, 2018 0.2150 0.2250 0.2050 0.2200 812,909 -0.01(-2.22%)
Apr 06, 2018 0.2300 0.2400 0.2200 0.2250 330,996 +0.00(+0.00%)
Apr 05, 2018 0.2350 0.2350 0.2200 0.2250 546,767 +0.00(+0.00%)
Apr 04, 2018 0.2250 0.2400 0.2200 0.2250 654,954 -0.01(-2.17%)
Apr 03, 2018 0.2300 0.2400 0.2250 0.2300 725,776 +0.00(+0.00%)
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.