Digihost Technology Inc (1NQ)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.026 | -2.02492211838 | 1.284 | 1.456 | 1.234 | 1846 | 1.35521376 | DE |
| 4 | 0.024 | 1.94489465154 | 1.234 | 1.542 | 1.1559999 | 3378 | 1.32626586 | DE |
| 12 | -0.076 | -5.69715142429 | 1.334 | 1.542 | 1.1559999 | 3535 | 1.2909886 | DE |
| 26 | -0.462 | -26.8604651163 | 1.72 | 1.968 | 1.084 | 3127 | 1.45256339 | DE |
| 52 | 0.327 | 35.1235230934 | 0.931 | 2.4449999 | 0.8 | 4151 | 1.47520672 | DE |
| 156 | 0.327 | 35.1235230934 | 0.931 | 2.4449999 | 0.8 | 4151 | 1.47520672 | DE |
| 260 | 0.327 | 35.1235230934 | 0.931 | 2.4449999 | 0.8 | 4151 | 1.47520672 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371160 | 1.434 | 0 | 0.00 | 1.434 | 1.434 | 1.434 | 0 |
| 1722284760 | 1.434 | 0.2 | 16.21 | 1.24 | 1.456 | 1.24 | 3354 |
| 1722025620 | 1.234 | -0.06 | -4.34 | 1.234 | 1.234 | 1.234 | 28 |
| 1721939160 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 800 |
| 1721852820 | 1.29 | 0.01 | 1.10 | 1.284 | 1.29 | 1.284 | 3200 |
| 1721766420 | 1.276 | -0.07 | -5.20 | 1.276 | 1.276 | 1.276 | 64 |
| 1721679960 | 1.346 | 0.06 | 4.34 | 1.346 | 1.346 | 1.346 | 300 |
| 1721420760 | 1.29 | -0.06 | -4.44 | 1.206 | 1.324 | 1.1559999 | 29809 |
| 1721334360 | 1.35 | -0.03 | -2.46 | 1.332 | 1.35 | 1.332 | 480 |
| 1721248020 | 1.3839999 | -0.06 | -4.42 | 1.448 | 1.542 | 1.3779999 | 9670 |
| 1721161560 | 1.448 | 0.1 | 7.58 | 1.284 | 1.448 | 1.184 | 3517 |
| 1721075160 | 1.346 | 0.07 | 5.65 | 1.346 | 1.346 | 1.346 | 900 |
| 1720815960 | 1.274 | -0.01 | -0.47 | 1.274 | 1.274 | 1.274 | 200 |
| 1720729560 | 1.28 | 0.02 | 1.75 | 1.28 | 1.28 | 1.28 | 300 |
| 1720643160 | 1.258 | 0 | 0.00 | 1.258 | 1.258 | 1.258 | 0 |
| 1720556760 | 1.258 | 0 | 0.00 | 1.258 | 1.258 | 1.258 | 0 |
| 1720470360 | 1.258 | 0.06 | 4.83 | 1.258 | 1.258 | 1.258 | 913 |
| 1720211220 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1 |
| 1720124820 | 1.2 | -0.03 | -2.76 | 1.234 | 1.234 | 1.2 | 508 |
| 1720038420 | 1.234 | 0 | 0.00 | 1.234 | 1.234 | 1.234 | 0 |
| 1719952020 | 1.234 | 0 | 0.00 | 1.234 | 1.234 | 1.234 | 0 |
| 1719865620 | 1.234 | 0 | 0.00 | 1.234 | 1.234 | 1.234 | 0 |
| 1719606420 | 1.234 | -0.06 | -4.78 | 1.258 | 1.258 | 1.23 | 7136 |
| 1719520020 | 1.296 | 0.03 | 2.37 | 1.296 | 1.296 | 1.296 | 500 |
| 1719433560 | 1.266 | 0 | 0.00 | 1.266 | 1.266 | 1.266 | 0 |
| 1719347160 | 1.266 | 0 | 0.00 | 1.266 | 1.266 | 1.266 | 0 |
| 1719260760 | 1.266 | 0 | 0.00 | 1.266 | 1.266 | 1.266 | 0 |
| 1719001560 | 1.266 | 0 | 0.00 | 1.266 | 1.266 | 1.266 | 0 |
| 1718915160 | 1.266 | -0.01 | -0.94 | 1.28 | 1.318 | 1.266 | 43576 |
| 1718828820 | 1.278 | -0 | -0.31 | 1.28 | 1.28 | 1.278 | 20000 |
| 1718742420 | 1.282 | 0 | 0.00 | 1.282 | 1.282 | 1.282 | 0 |
| 1718656020 | 1.282 | -0.01 | -1.08 | 1.282 | 1.282 | 1.282 | 804 |
| 1718396820 | 1.296 | -0.04 | -3.28 | 1.374 | 1.374 | 1.296 | 202 |
| 1718310420 | 1.34 | 0.03 | 2.13 | 1.33 | 1.34 | 1.302 | 1616 |
| 1718224020 | 1.312 | 0.14 | 12.33 | 1.312 | 1.312 | 1.312 | 100 |
| 1718137620 | 1.168 | -0 | -0.17 | 1.168 | 1.168 | 1.168 | 175 |
| 1718051220 | 1.17 | -0.04 | -3.31 | 1.17 | 1.17 | 1.17 | 266 |
| 1717792020 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1717705620 | 1.21 | 0.05 | 4.13 | 1.212 | 1.212 | 1.198 | 870 |
| 1717619220 | 1.1619999 | -0.03 | -2.84 | 1.1619999 | 1.1619999 | 1.1619999 | 250 |
| 1717532820 | 1.196 | 0.04 | 3.28 | 1.196 | 1.196 | 1.196 | 40 |
| 1717446420 | 1.1579999 | 0 | 0.00 | 1.1579999 | 1.1579999 | 1.1579999 | 0 |
| 1717187220 | 1.1579999 | -0.05 | -4.46 | 1.1579999 | 1.1579999 | 1.1579999 | 11 |
| 1717100820 | 1.212 | -0.04 | -3.19 | 1.212 | 1.212 | 1.212 | 1000 |
| 1717014420 | 1.252 | 0 | 0.00 | 1.252 | 1.252 | 1.252 | 0 |
| 1716928020 | 1.252 | 0.07 | 5.74 | 1.252 | 1.252 | 1.252 | 285 |
| 1716841560 | 1.184 | -0.03 | -2.63 | 1.184 | 1.184 | 1.184 | 18 |
| 1716582420 | 1.216 | 0 | 0.00 | 1.216 | 1.216 | 1.216 | 0 |
| 1716496020 | 1.216 | -0.11 | -8.57 | 1.216 | 1.216 | 1.216 | 300 |
| 1716409560 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1716323160 | 1.33 | -0.02 | -1.19 | 1.43 | 1.43 | 1.304 | 1642 |
| 1716236760 | 1.346 | 0.05 | 4.18 | 1.346 | 1.346 | 1.346 | 24 |
| 1715977620 | 1.292 | 0 | 0.00 | 1.292 | 1.292 | 1.292 | 0 |
| 1715891220 | 1.292 | 0 | 0.00 | 1.292 | 1.292 | 1.292 | 0 |
| 1715804820 | 1.292 | 0.04 | 3.36 | 1.292 | 1.292 | 1.292 | 175 |
| 1715718420 | 1.25 | -0.11 | -8.36 | 1.262 | 1.282 | 1.246 | 3246 |
| 1715632020 | 1.364 | 0 | 0.00 | 1.364 | 1.364 | 1.364 | 0 |
| 1715372820 | 1.364 | 0 | 0.00 | 1.364 | 1.364 | 1.364 | 0 |
| 1715286420 | 1.364 | 0 | 0.00 | 1.364 | 1.364 | 1.364 | 0 |
| 1715200020 | 1.364 | -0.03 | -2.15 | 1.334 | 1.364 | 1.334 | 1574 |
| 1715113620 | 1.3939999 | -0.07 | -4.78 | 1.3939999 | 1.3939999 | 1.3939999 | 72 |
| 1715027220 | 1.464 | 0.07 | 4.72 | 1.464 | 1.464 | 1.464 | 33 |
| 1714768020 | 1.398 | 0.23 | 19.69 | 1.354 | 1.398 | 1.354 | 3246 |
| 1714681560 | 1.168 | 0.01 | 0.69 | 1.168 | 1.168 | 1.168 | 80 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
