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 (%)
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%)
Apr 02, 2018 0.2400 0.2400 0.2150 0.2300 661,269 -0.01(-4.17%)
Mar 29, 2018 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Mar 28, 2018 0.2500 0.2550 0.2300 0.2350 1,390,408 -0.02(-7.84%)
Mar 27, 2018 0.2550 0.2650 0.2450 0.2550 686,325 +0.01(+2.00%)
Mar 26, 2018 0.2750 0.2800 0.2500 0.2500 801,816 -0.02(-5.66%)
Mar 23, 2018 0.2650 0.2850 0.2550 0.2650 840,689 -0.01(-1.85%)
Mar 22, 2018 0.2950 0.2950 0.2650 0.2700 910,166 -0.02(-6.90%)
Mar 21, 2018 0.3000 0.3150 0.2850 0.2900 1,522,516 -0.01(-3.33%)
Mar 20, 2018 0.3150 0.3200 0.2900 0.3000 1,096,374 -0.02(-4.76%)
Mar 19, 2018 0.3000 0.3500 0.2900 0.3150 3,009,621 +0.00(+0.00%)
Mar 16, 2018 0.2700 0.3150 0.2650 0.3150 2,678,018 +0.04(+14.55%)
Mar 15, 2018 0.2650 0.2900 0.2550 0.2750 1,714,192 +0.01(+1.85%)
Mar 14, 2018 0.2900 0.3000 0.2650 0.2700 1,793,236 -0.02(-8.47%)
Mar 13, 2018 0.3200 0.3450 0.2900 0.2950 2,301,474 -0.03(-7.81%)
Mar 12, 2018 0.3450 0.3450 0.3100 0.3200 1,152,229 -0.02(-5.88%)
Mar 09, 2018 0.3400 0.3500 0.3300 0.3400 2,567,316 -0.01(-2.86%)
Mar 08, 2018 0.3600 0.3800 0.3500 0.3500 1,522,943 -0.01(-1.41%)
Mar 07, 2018 0.3950 0.4000 0.3500 0.3550 2,808,510 -0.05(-11.25%)
Mar 06, 2018 0.4400 0.4400 0.3950 0.4000 2,154,708 -0.04(-9.09%)
Mar 05, 2018 0.4400 0.4650 0.4250 0.4400 2,228,702 +0.02(+4.76%)
Mar 02, 2018 0.4000 0.4200 0.3900 0.4200 1,405,408 +0.02(+5.00%)
Mar 01, 2018 0.3900 0.4300 0.3900 0.4000 1,493,914 -0.02(-4.76%)
Feb 28, 2018 0.4400 0.4500 0.4000 0.4200 1,175,022 -0.03(-5.62%)
Feb 27, 2018 0.4850 0.4850 0.4100 0.4450 1,382,834 -0.02(-4.30%)
Feb 26, 2018 0.5200 0.5300 0.4650 0.4650 739,972 -0.03(-6.06%)
Feb 23, 2018 0.4900 0.5100 0.4800 0.4950 534,456 +0.02(+3.13%)
Feb 22, 2018 0.5200 0.5200 0.4500 0.4800 1,006,141 -0.03(-5.88%)
Feb 21, 2018 0.5900 0.5900 0.5100 0.5100 1,221,844 -0.08(-13.56%)
Feb 20, 2018 0.6200 0.6400 0.5800 0.5900 1,533,482 -0.04(-6.35%)
Feb 16, 2018 0.6300 0.6300 0.6300 0 -0.06(-8.70%)
Feb 15, 2018 0.7300 0.7400 0.6600 0.6900 1,145,534 -0.01(-1.43%)
Feb 14, 2018 0.6300 0.7400 0.5900 0.7000 1,662,831 +0.09(+14.75%)
Feb 13, 2018 0.6900 0.6900 0.6100 0.6100 629,130 -0.09(-12.86%)
Feb 12, 2018 0.7200 0.7400 0.6800 0.7000 615,414 -0.02(-2.78%)
Feb 09, 2018 0.7300 0.7300 0.6800 0.7200 457,603 -0.01(-1.37%)
Feb 08, 2018 0.7000 0.7400 0.6800 0.7300 1,131,351 +0.05(+7.35%)
Feb 07, 2018 0.6500 0.7300 0.6500 0.6800 1,792,680 +0.04(+6.25%)
Feb 06, 2018 0.5300 0.6800 0.5300 0.6400 900,851 +0.11(+20.75%)
Feb 05, 2018 0.6800 0.7400 0.4950 0.5300 1,338,661 -0.72(-57.60%)
Feb 02, 2018 1.350 1.400 1.210 1.250 237,635 -0.11(-8.09%)
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.