Digihost Technology Inc (1NQ)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -27.027027027 | 1.85 | 1.882 | 1.25 | 1311 | 1.4574389 | DE |
| 4 | -2.07 | -60.5263157895 | 3.42 | 3.685 | 1.25 | 1046 | 2.5092595 | DE |
| 12 | -0.434 | -24.3273542601 | 1.784 | 3.685 | 1.25 | 1832 | 2.26077311 | DE |
| 26 | 0.242 | 21.8411552347 | 1.108 | 3.685 | 0.86 | 2678 | 1.83351674 | DE |
| 52 | -0.496 | -26.8689057421 | 1.846 | 3.685 | 0.817 | 2604 | 1.58400091 | DE |
| 156 | 0.419 | 45.0053705693 | 0.931 | 3.685 | 0.8 | 3497 | 1.56026214 | DE |
| 260 | 0.419 | 45.0053705693 | 0.931 | 3.685 | 0.8 | 3497 | 1.56026214 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 1.34 | -0.02 | -1.62 | 1.314 | 1.362 | 1.314 | 1175 |
| 1740691620 | 1.362 | -0.03 | -2.44 | 1.362 | 1.362 | 1.362 | 200 |
| 1740605220 | 1.396 | 0 | 0.14 | 1.25 | 1.426 | 1.25 | 3485 |
| 1740518820 | 1.3939999 | -0.26 | -15.72 | 1.534 | 1.534 | 1.326 | 1550 |
| 1740432420 | 1.654 | -0.13 | -7.08 | 1.832 | 1.832 | 1.608 | 748 |
| 1740173220 | 1.78 | -0.44 | -19.64 | 1.85 | 1.882 | 1.78 | 572 |
| 1740086820 | 2.215 | -0.34 | -13.14 | 2.215 | 2.215 | 2.215 | 85 |
| 1740000420 | 2.5499999 | 0.05 | 2.00 | 2.5499999 | 2.5499999 | 2.5499999 | 125 |
| 1739914020 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1739827620 | 2.5 | -0.07 | -2.53 | 2.3849999 | 2.5 | 2.31 | 2376 |
| 1739568420 | 2.565 | -0.32 | -10.94 | 2.5099999 | 2.585 | 2.5099999 | 792 |
| 1739482020 | 2.88 | -0.08 | -2.70 | 2.88 | 2.88 | 2.88 | 58 |
| 1739395620 | 2.96 | -0.22 | -6.77 | 3.335 | 3.335 | 2.96 | 998 |
| 1739309220 | 3.175 | 0.49 | 18.25 | 3.21 | 3.21 | 3.175 | 575 |
| 1739222820 | 2.685 | -0.23 | -7.73 | 2.705 | 2.705 | 2.685 | 291 |
| 1738963620 | 2.91 | 0.13 | 4.68 | 2.855 | 3.025 | 2.855 | 451 |
| 1738877220 | 2.7799999 | -0.01 | -0.36 | 2.7799999 | 2.7799999 | 2.7799999 | 211 |
| 1738790820 | 2.79 | -0.1 | -3.29 | 2.79 | 2.79 | 2.79 | 366 |
| 1738704420 | 2.8849999 | -0.3 | -9.28 | 3.06 | 3.06 | 2.8849999 | 1464 |
| 1738618020 | 3.18 | -0.35 | -9.92 | 3.5 | 3.5 | 3 | 1543 |
| 1738358820 | 3.53 | 0.06 | 1.73 | 3.42 | 3.685 | 3.195 | 3979 |
| 1738272420 | 3.47 | 0.63 | 21.97 | 3.02 | 3.63 | 3.02 | 7164 |
| 1738186020 | 2.845 | 0.29 | 11.35 | 2.845 | 2.845 | 2.845 | 1000 |
| 1738099620 | 2.555 | 0.15 | 6.24 | 2.4049999 | 2.875 | 2.4049999 | 5049 |
| 1738013220 | 2.4049999 | -0.37 | -13.18 | 2.5 | 2.565 | 2.02 | 5819 |
| 1737754020 | 2.77 | 0.02 | 0.73 | 2.75 | 2.7799999 | 2.73 | 1348 |
| 1737667620 | 2.75 | 0.32 | 12.94 | 2.4 | 2.805 | 2.4 | 1340 |
| 1737581220 | 2.435 | 0.02 | 0.83 | 2.47 | 2.515 | 2.305 | 4467 |
| 1737494820 | 2.415 | 0.19 | 8.30 | 2.18 | 2.49 | 2.145 | 5907 |
| 1737408420 | 2.23 | 0.09 | 4.21 | 2.1 | 2.4 | 2.1 | 4332 |
| 1737149220 | 2.14 | 0.63 | 42.10 | 2.11 | 2.14 | 2.11 | 2000 |
| 1737062820 | 1.506 | 0 | 0.00 | 1.506 | 1.506 | 1.506 | 0 |
| 1736976420 | 1.506 | -0.01 | -0.53 | 1.424 | 1.506 | 1.424 | 493 |
| 1736890020 | 1.514 | 0.06 | 4.41 | 1.3899999 | 1.514 | 1.3899999 | 1103 |
| 1736803620 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1736544420 | 1.45 | 0.06 | 4.32 | 1.45 | 1.45 | 1.45 | 1000 |
| 1736458020 | 1.3899999 | -0.11 | -7.33 | 1.506 | 1.506 | 1.3899999 | 613 |
| 1736371620 | 1.5 | -0.01 | -0.66 | 1.492 | 1.5 | 1.462 | 1996 |
| 1736285220 | 1.51 | -0.15 | -9.04 | 1.498 | 1.51 | 1.498 | 2016 |
| 1736198820 | 1.66 | 0.12 | 8.07 | 1.568 | 1.66 | 1.568 | 2493 |
| 1735939620 | 1.536 | 0 | 0.00 | 1.536 | 1.536 | 1.536 | 0 |
| 1735853220 | 1.536 | -0.13 | -7.91 | 1.544 | 1.544 | 1.536 | 1000 |
| 1735594020 | 1.668 | 0.02 | 1.34 | 1.668 | 1.668 | 1.668 | 38 |
| 1735334820 | 1.646 | -0.15 | -8.56 | 1.704 | 1.746 | 1.646 | 1708 |
| 1734989220 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1734730020 | 1.8 | 0.02 | 1.01 | 1.754 | 1.818 | 1.754 | 1295 |
| 1734643620 | 1.782 | -0.15 | -7.57 | 1.782 | 1.782 | 1.782 | 702 |
| 1734557220 | 1.928 | 0.28 | 16.71 | 1.656 | 2.11 | 1.6359999 | 2093 |
| 1734470820 | 1.652 | -0.05 | -3.17 | 1.652 | 1.652 | 1.652 | 1618 |
| 1734384420 | 1.706 | 0.05 | 3.27 | 1.6259999 | 1.816 | 1.606 | 2281 |
| 1734125220 | 1.652 | -0.1 | -5.60 | 2.11 | 2.11 | 1.652 | 1800 |
| 1734038820 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1733952420 | 1.75 | 0.09 | 5.29 | 1.65 | 1.79 | 1.65 | 675 |
| 1733866020 | 1.662 | -0.04 | -2.24 | 1.6279999 | 1.662 | 1.578 | 5800 |
| 1733779620 | 1.7 | -0.08 | -4.71 | 1.752 | 1.752 | 1.7 | 2182 |
| 1733520420 | 1.784 | -0.25 | -12.33 | 1.784 | 1.784 | 1.784 | 590 |
| 1733434020 | 2.035 | 0.08 | 3.83 | 2.035 | 2.035 | 2.035 | 1000 |
| 1733347620 | 1.96 | 0.02 | 0.93 | 1.862 | 2.0099999 | 1.862 | 1521 |
| 1733261220 | 1.942 | 0 | 0.00 | 1.942 | 1.942 | 1.942 | 0 |
| 1733174820 | 1.942 | -0.02 | -0.92 | 1.9 | 2.0499999 | 1.85 | 23497 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
