Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digihost Technology Inc. - Common Subordinate Voting Shares (NQ: DGHI )

1.191 +0.031 (+2.65%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 12, 2024 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 (%)
Sep 11, 2024 1.170 1.200 1.139 1.160 38,246 -0.01(-0.85%)
Sep 10, 2024 1.250 1.250 1.140 1.170 30,152 -0.03(-2.50%)
Sep 09, 2024 1.130 1.210 1.130 1.200 76,676 +0.10(+9.09%)
Sep 06, 2024 1.120 1.159 1.090 1.100 40,307 -0.01(-0.90%)
Sep 05, 2024 1.210 1.220 1.100 1.110 60,287 -0.06(-5.13%)
Sep 04, 2024 1.270 1.270 1.140 1.170 38,243 -0.01(-0.85%)
Sep 03, 2024 1.270 1.270 1.100 1.180 63,093 -0.08(-6.35%)
Aug 30, 2024 1.340 1.340 1.240 1.260 20,030 -0.06(-4.55%)
Aug 29, 2024 1.340 1.360 1.280 1.320 36,527 -0.02(-1.49%)
Aug 28, 2024 1.390 1.390 1.295 1.340 64,536 -0.04(-2.90%)
Aug 27, 2024 1.430 1.430 1.350 1.380 49,761 -0.06(-4.17%)
Aug 26, 2024 1.430 1.520 1.400 1.440 83,406 -0.01(-0.69%)
Aug 23, 2024 1.280 1.480 1.276 1.450 127,731 +0.20(+16.00%)
Aug 22, 2024 1.240 1.280 1.200 1.250 31,563 +0.01(+0.81%)
Aug 21, 2024 1.120 1.280 1.120 1.240 150,324 +0.12(+10.71%)
Aug 20, 2024 1.130 1.190 1.100 1.120 52,769 +0.01(+0.90%)
Aug 19, 2024 1.120 1.141 1.080 1.110 34,114 -0.01(-0.89%)
Aug 16, 2024 1.080 1.179 1.080 1.120 38,395 -0.04(-3.86%)
Aug 15, 2024 1.130 1.290 1.100 1.165 25,639 +0.04(+3.10%)
Aug 14, 2024 1.130 1.340 1.120 1.130 32,567 -0.08(-6.61%)
Aug 13, 2024 1.110 1.240 1.090 1.210 79,439 +0.10(+9.01%)
Aug 12, 2024 1.110 1.150 1.070 1.110 65,333 +0.01(+0.45%)
Aug 09, 2024 1.150 1.150 1.100 1.105 25,168 -0.03(-2.64%)
Aug 08, 2024 1.030 1.160 1.030 1.135 79,404 +0.09(+9.13%)
Aug 07, 2024 1.190 1.250 1.010 1.040 80,848 -0.06(-5.45%)
Aug 06, 2024 1.050 1.170 1.050 1.100 82,114 +0.09(+8.91%)
Aug 05, 2024 1.020 1.090 0.8400 1.010 183,292 -0.22(-17.89%)
Aug 02, 2024 1.250 1.305 1.140 1.230 57,778 -0.07(-5.38%)
Aug 01, 2024 1.350 1.383 1.250 1.300 84,881 -0.05(-3.70%)
Jul 31, 2024 1.340 1.410 1.310 1.350 64,188 +0.01(+0.75%)
Jul 30, 2024 1.380 1.410 1.320 1.340 37,527 -0.03(-2.19%)
Jul 29, 2024 1.480 1.520 1.350 1.370 56,933 -0.04(-2.84%)
Jul 26, 2024 1.360 1.435 1.360 1.410 71,647 +0.07(+5.22%)
Jul 25, 2024 1.320 1.390 1.300 1.340 26,517 -0.03(-2.19%)
Jul 24, 2024 1.400 1.410 1.370 1.370 38,471 -0.02(-1.79%)
Jul 23, 2024 1.420 1.490 1.380 1.395 61,221 -0.03(-2.45%)
Jul 22, 2024 1.460 1.540 1.410 1.430 91,448 -0.02(-1.38%)
Jul 19, 2024 1.360 1.532 1.330 1.450 149,441 +0.07(+5.07%)
Jul 18, 2024 1.490 1.560 1.360 1.380 87,422 -0.11(-7.38%)
Jul 17, 2024 1.580 1.698 1.330 1.490 261,799 -0.03(-1.97%)
Jul 16, 2024 1.440 1.590 1.440 1.520 139,126 +0.05(+3.40%)
Jul 15, 2024 1.380 1.550 1.350 1.470 299,917 +0.11(+8.09%)
Jul 12, 2024 1.310 1.390 1.310 1.360 43,318 +0.04(+3.03%)
Jul 11, 2024 1.370 1.390 1.300 1.320 24,859 -0.01(-0.75%)
Jul 10, 2024 1.270 1.420 1.260 1.330 125,881 +0.06(+4.72%)
Jul 09, 2024 1.290 1.340 1.270 1.270 49,753 -0.04(-3.05%)
Jul 08, 2024 1.340 1.390 1.300 1.310 51,658 -0.04(-3.32%)
Jul 05, 2024 1.300 1.390 1.260 1.355 136,960 -0.01(-0.37%)
Jul 03, 2024 1.350 1.420 1.350 1.360 49,115 -0.03(-2.16%)
Jul 02, 2024 1.380 1.473 1.290 1.390 191,261 +0.04(+2.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.