Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hive Digital Technologies Ltd (NY: HIVE )

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 (%)
Jan 31, 2019 19.10 19.25 19.05 19.10 44,482 +0.00(+0.00%)
Jan 30, 2019 18.75 19.10 18.65 19.10 28,671 +0.30(+1.60%)
Jan 29, 2019 18.80 19.10 18.75 18.80 51,048 +0.05(+0.27%)
Jan 28, 2019 18.50 18.90 18.50 18.75 51,570 +0.25(+1.35%)
Jan 25, 2019 18.25 18.80 18.20 18.50 61,320 +0.30(+1.65%)
Jan 24, 2019 17.65 18.20 17.45 18.20 71,400 +0.70(+4.00%)
Jan 23, 2019 16.95 17.60 16.95 17.50 40,751 +0.55(+3.24%)
Jan 22, 2019 17.15 17.60 16.90 16.95 20,608 -0.35(-2.02%)
Jan 18, 2019 17.45 17.88 17.20 17.30 47,780 -0.15(-0.86%)
Jan 17, 2019 17.40 17.90 17.40 17.45 45,343 -0.05(-0.29%)
Jan 16, 2019 17.45 17.82 17.23 17.50 26,322 +0.20(+1.16%)
Jan 15, 2019 16.85 17.40 16.85 17.30 38,822 +0.45(+2.67%)
Jan 14, 2019 17.10 17.25 16.85 16.85 41,205 -0.30(-1.75%)
Jan 11, 2019 16.95 17.25 16.75 17.15 38,580 -0.05(-0.29%)
Jan 10, 2019 17.05 17.45 17.05 17.20 22,292 +0.00(+0.00%)
Jan 09, 2019 17.35 17.45 17.10 17.20 23,861 -0.15(-0.86%)
Jan 08, 2019 16.75 17.50 16.75 17.35 32,591 +0.60(+3.58%)
Jan 07, 2019 16.55 17.00 16.55 16.75 32,221 +0.10(+0.60%)
Jan 04, 2019 16.45 16.80 16.25 16.65 52,480 +0.40(+2.46%)
Jan 03, 2019 16.35 17.10 16.15 16.25 39,218 -0.25(-1.52%)
Jan 02, 2019 16.10 16.70 16.05 16.50 42,945 +0.20(+1.23%)
Dec 31, 2018 16.35 16.60 16.10 16.30 41,980 -0.05(-0.31%)
Dec 28, 2018 16.35 16.70 16.25 16.35 33,840 +0.10(+0.62%)
Dec 27, 2018 16.40 16.95 16.00 16.25 51,416 -0.30(-1.81%)
Dec 26, 2018 16.15 16.60 16.00 16.55 42,094 +0.50(+3.12%)
Dec 24, 2018 16.20 16.40 15.95 16.05 22,080 -0.25(-1.53%)
Dec 21, 2018 16.40 16.55 16.20 16.30 113,860 -0.10(-0.61%)
Dec 20, 2018 16.35 16.60 16.18 16.40 48,185 -0.10(-0.61%)
Dec 19, 2018 16.95 17.10 16.35 16.50 76,728 -0.35(-2.08%)
Dec 18, 2018 17.00 17.05 16.60 16.85 46,512 +0.10(+0.60%)
Dec 17, 2018 16.75 17.00 16.65 16.75 63,488 -0.05(-0.30%)
Dec 14, 2018 17.05 17.55 16.75 16.80 120,000 -0.20(-1.18%)
Dec 13, 2018 18.10 18.25 16.95 17.00 118,169 -1.20(-6.59%)
Dec 12, 2018 18.40 18.52 18.07 18.20 23,773 -0.05(-0.27%)
Dec 11, 2018 17.75 18.30 17.58 18.25 55,802 +0.65(+3.69%)
Dec 10, 2018 17.20 17.65 17.15 17.60 47,118 +0.45(+2.62%)
Dec 07, 2018 17.50 17.75 17.00 17.15 89,120 -0.75(-4.19%)
Dec 06, 2018 17.85 18.05 17.70 17.90 61,369 -0.20(-1.10%)
Dec 04, 2018 18.10 18.20 17.90 18.10 58,140 -0.20(-1.09%)
Dec 03, 2018 18.35 18.55 17.95 18.30 85,685 +0.00(+0.00%)
Nov 30, 2018 18.20 18.40 18.10 18.30 20,760 +0.05(+0.27%)
Nov 29, 2018 18.50 18.65 18.18 18.25 68,858 -0.45(-2.41%)
Nov 28, 2018 18.70 18.95 18.55 18.70 37,534 +0.10(+0.54%)
Nov 27, 2018 18.70 18.90 18.45 18.60 67,148 -0.15(-0.80%)
Nov 26, 2018 19.05 19.35 18.70 18.75 86,855 -0.20(-1.06%)
Nov 23, 2018 19.05 19.30 18.90 18.95 19,820 -0.25(-1.30%)
Nov 21, 2018 19.20 19.20 19.20 0 +0.45(+2.40%)
Nov 20, 2018 18.75 19.35 18.62 18.75 48,732 -0.20(-1.06%)
Nov 19, 2018 19.45 19.60 18.75 18.95 78,266 -0.50(-2.57%)
Nov 16, 2018 19.80 20.20 19.40 19.45 40,260 -0.55(-2.75%)
Nov 15, 2018 19.25 20.10 19.25 20.00 29,634 +0.50(+2.56%)
Nov 14, 2018 19.85 20.05 19.25 19.50 27,417 -0.20(-1.02%)
Nov 13, 2018 19.70 20.25 19.60 19.70 88,127 -0.05(-0.25%)
Nov 12, 2018 19.65 19.90 19.60 19.75 50,503 -0.05(-0.25%)
Nov 09, 2018 19.70 20.25 19.65 19.80 49,320 +0.05(+0.25%)
Nov 08, 2018 19.55 19.75 19.30 19.75 81,962 -0.10(-0.50%)
Nov 07, 2018 19.65 19.95 19.45 19.85 32,339 +0.10(+0.51%)
Nov 06, 2018 18.95 19.85 18.95 19.75 38,493 +0.65(+3.40%)
Nov 05, 2018 18.90 19.50 18.85 19.10 56,656 +0.20(+1.06%)
Nov 02, 2018 18.45 19.20 18.45 18.90 60,780 +0.50(+2.72%)
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.