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 (%)
Oct 31, 2014 25.00 25.50 24.25 25.00 57,704 +0.25(+1.01%)
Oct 30, 2014 24.00 25.75 22.95 24.75 84,130 +0.50(+2.06%)
Oct 29, 2014 25.50 26.65 23.85 24.25 320,736 -4.55(-15.80%)
Oct 28, 2014 24.25 34.35 24.25 28.80 1,585,556 +4.50(+18.52%)
Oct 27, 2014 24.60 24.55 24.55 24.30 20,181 -0.25(-1.02%)
Oct 24, 2014 23.15 25.00 22.85 24.55 31,918 +1.30(+5.59%)
Oct 23, 2014 23.60 23.95 22.85 23.25 18,992 -0.20(-0.85%)
Oct 22, 2014 23.30 24.08 23.15 23.45 23,099 +0.15(+0.64%)
Oct 21, 2014 22.85 23.80 22.50 23.30 28,279 +0.80(+3.56%)
Oct 20, 2014 23.20 23.30 22.30 22.50 26,765 -0.85(-3.64%)
Oct 17, 2014 22.45 23.80 22.10 23.35 45,584 +1.35(+6.14%)
Oct 16, 2014 22.40 22.90 21.75 22.00 44,161 -0.70(-3.08%)
Oct 15, 2014 21.10 22.90 19.55 22.70 81,520 +1.40(+6.57%)
Oct 14, 2014 22.85 22.85 21.10 21.30 150,037 -1.15(-5.12%)
Oct 13, 2014 26.80 26.85 21.25 22.45 342,064 -10.70(-32.28%)
Oct 10, 2014 37.30 37.30 32.75 33.15 125,740 -4.30(-11.48%)
Oct 09, 2014 38.85 38.85 37.42 37.45 53,536 -1.55(-3.97%)
Oct 08, 2014 38.15 39.30 37.30 39.00 27,216 +0.75(+1.96%)
Oct 07, 2014 38.85 39.43 37.90 38.25 51,807 -0.90(-2.30%)
Oct 06, 2014 40.10 40.10 38.60 39.15 22,634 -0.60(-1.51%)
Oct 03, 2014 40.35 40.35 39.15 39.75 28,730 -0.60(-1.49%)
Oct 02, 2014 38.45 40.65 37.50 40.35 74,931 +2.00(+5.22%)
Oct 01, 2014 39.60 40.36 37.80 38.35 61,470 -1.75(-4.36%)
Sep 30, 2014 39.90 40.10 38.55 40.10 52,694 +0.15(+0.38%)
Sep 29, 2014 38.75 40.00 38.45 39.95 44,538 +1.20(+3.10%)
Sep 26, 2014 37.90 39.00 37.90 38.75 34,746 +0.70(+1.84%)
Sep 25, 2014 38.75 39.55 37.95 38.05 61,099 -0.90(-2.31%)
Sep 24, 2014 39.50 39.55 38.50 38.95 58,134 -1.35(-3.35%)
Sep 23, 2014 40.55 41.25 40.20 40.30 38,259 -0.20(-0.49%)
Sep 22, 2014 40.60 41.30 40.30 40.50 19,895 -0.65(-1.58%)
Sep 19, 2014 41.50 41.65 40.10 41.15 41,977 -0.35(-0.84%)
Sep 18, 2014 41.65 42.05 40.81 41.50 20,281 -0.20(-0.48%)
Sep 17, 2014 43.50 43.90 41.00 41.70 54,553 -1.80(-4.14%)
Sep 16, 2014 43.20 43.95 42.95 43.50 32,043 +0.35(+0.81%)
Sep 15, 2014 44.90 44.90 42.95 43.15 25,121 -0.85(-1.93%)
Sep 12, 2014 41.80 44.30 41.26 44.00 45,420 +2.15(+5.14%)
Sep 11, 2014 43.00 43.75 41.20 41.85 48,366 -0.35(-0.83%)
Sep 10, 2014 40.20 42.20 39.58 42.20 62,491 +2.30(+5.76%)
Sep 09, 2014 39.50 40.35 39.50 39.90 19,413 +0.30(+0.76%)
Sep 08, 2014 39.95 39.95 39.00 39.60 26,464 +0.00(+0.00%)
Sep 05, 2014 39.70 40.05 39.40 39.60 26,111 -0.10(-0.25%)
Sep 04, 2014 39.80 39.85 39.50 39.70 20,122 +0.20(+0.51%)
Sep 03, 2014 40.35 40.81 39.35 39.50 28,049 -0.40(-1.00%)
Sep 02, 2014 40.25 40.45 39.60 39.90 37,473 +0.05(+0.13%)
Aug 29, 2014 40.00 39.85 39.85 39.85 32,740 +0.00(+0.00%)
Aug 28, 2014 39.70 40.58 39.45 39.85 31,319 -0.05(-0.13%)
Aug 27, 2014 40.25 40.60 39.60 39.90 27,242 -0.30(-0.75%)
Aug 26, 2014 40.35 40.48 39.90 40.20 26,342 +0.05(+0.12%)
Aug 25, 2014 41.00 41.50 40.00 40.15 22,491 -0.75(-1.83%)
Aug 22, 2014 40.20 41.25 40.10 40.90 20,940 +0.40(+0.99%)
Aug 21, 2014 41.25 41.75 40.15 40.50 45,339 -0.75(-1.82%)
Aug 20, 2014 42.00 42.00 41.05 41.25 12,996 -0.70(-1.67%)
Aug 19, 2014 42.35 42.95 41.50 41.95 25,730 -0.30(-0.71%)
Aug 18, 2014 43.10 43.55 41.35 42.25 36,072 -0.20(-0.47%)
Aug 15, 2014 43.90 43.90 41.35 42.45 24,874 -0.90(-2.08%)
Aug 14, 2014 43.70 43.85 42.80 43.35 20,748 +0.05(+0.12%)
Aug 13, 2014 44.45 44.45 43.10 43.30 28,198 -1.20(-2.70%)
Aug 12, 2014 46.05 46.05 43.90 44.50 25,425 -1.85(-3.99%)
Aug 11, 2014 47.75 48.07 45.50 46.35 27,069 -1.15(-2.42%)
Aug 08, 2014 47.65 50.35 47.65 47.50 40,940 +0.15(+0.32%)
Aug 07, 2014 44.40 47.50 40.00 47.35 71,813 +2.60(+5.81%)
Aug 06, 2014 42.40 44.75 41.95 44.75 64,447 +2.15(+5.05%)
Aug 05, 2014 41.35 42.70 40.90 42.60 24,399 +1.15(+2.77%)
Aug 04, 2014 41.45 41.85 40.60 41.45 18,970 +0.60(+1.47%)
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.