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, 2017 19.70 19.90 19.45 19.80 22,492 +0.30(+1.54%)
Oct 30, 2017 19.50 19.90 19.10 19.50 42,513 +0.05(+0.26%)
Oct 27, 2017 19.95 20.05 19.30 19.45 34,715 -0.50(-2.51%)
Oct 26, 2017 19.15 20.15 19.00 19.95 50,101 +0.95(+5.00%)
Oct 25, 2017 19.05 19.25 18.80 19.00 32,749 -0.05(-0.26%)
Oct 24, 2017 20.15 20.25 19.00 19.05 53,776 -1.00(-4.99%)
Oct 23, 2017 20.05 20.20 19.80 20.05 30,396 +0.15(+0.75%)
Oct 20, 2017 20.15 20.45 19.70 19.90 51,253 +0.00(+0.00%)
Oct 19, 2017 20.50 20.50 19.46 19.90 60,965 -0.60(-2.93%)
Oct 18, 2017 20.05 20.65 19.90 20.50 43,722 +0.60(+3.02%)
Oct 17, 2017 21.00 21.45 19.80 19.90 68,260 +0.25(+1.27%)
Oct 16, 2017 20.35 20.45 19.55 19.65 40,434 -0.65(-3.20%)
Oct 13, 2017 20.75 20.80 20.25 20.30 23,587 -0.25(-1.22%)
Oct 12, 2017 20.40 20.90 20.25 20.55 21,167 +0.00(+0.00%)
Oct 11, 2017 20.70 21.45 20.20 20.55 78,031 -0.15(-0.72%)
Oct 10, 2017 20.75 21.25 20.65 20.70 31,285 +0.20(+0.98%)
Oct 09, 2017 20.25 20.75 20.25 20.50 30,250 +0.20(+0.99%)
Oct 06, 2017 20.30 20.50 20.10 20.30 16,972 -0.20(-0.98%)
Oct 05, 2017 19.90 20.70 19.90 20.50 35,831 +0.65(+3.27%)
Oct 04, 2017 20.25 20.55 19.75 19.85 35,671 -0.40(-1.98%)
Oct 03, 2017 20.55 20.65 20.10 20.25 35,674 -0.20(-0.98%)
Oct 02, 2017 20.45 20.75 20.30 20.45 31,252 +0.00(+0.00%)
Sep 29, 2017 20.65 20.85 20.35 20.45 20,677 -0.25(-1.21%)
Sep 28, 2017 20.60 20.98 20.18 20.70 44,850 +0.10(+0.49%)
Sep 27, 2017 19.90 21.10 19.90 20.60 86,143 +0.85(+4.30%)
Sep 26, 2017 19.50 19.95 19.45 19.75 35,064 +0.35(+1.80%)
Sep 25, 2017 19.40 19.70 19.11 19.40 36,116 -0.05(-0.26%)
Sep 22, 2017 19.40 20.10 19.20 19.45 40,592 -0.05(-0.26%)
Sep 21, 2017 19.30 19.85 19.00 19.50 50,868 +0.30(+1.56%)
Sep 20, 2017 19.15 20.07 19.00 19.20 61,448 +0.20(+1.05%)
Sep 19, 2017 19.00 19.10 18.75 19.00 25,785 +0.10(+0.53%)
Sep 18, 2017 18.95 19.20 18.75 18.90 40,087 +0.15(+0.80%)
Sep 15, 2017 19.25 19.25 18.68 18.75 68,216 -0.50(-2.60%)
Sep 14, 2017 19.90 20.00 18.90 19.25 51,799 -0.60(-3.02%)
Sep 13, 2017 18.45 21.45 18.45 19.85 186,001 +1.25(+6.72%)
Sep 12, 2017 17.90 18.85 17.90 18.60 41,042 +0.75(+4.20%)
Sep 11, 2017 18.80 19.05 17.80 17.85 43,727 -0.60(-3.25%)
Sep 08, 2017 18.10 18.55 17.75 18.45 70,477 +0.35(+1.93%)
Sep 07, 2017 17.25 18.10 17.15 18.10 75,226 +0.90(+5.23%)
Sep 06, 2017 17.10 17.40 16.95 17.20 33,645 +0.10(+0.58%)
Sep 05, 2017 16.85 17.30 16.80 17.10 46,355 -0.05(-0.29%)
Sep 01, 2017 17.35 17.50 16.75 17.15 50,823 -0.10(-0.58%)
Aug 31, 2017 17.20 17.43 17.05 17.25 57,991 +0.05(+0.29%)
Aug 30, 2017 17.05 17.25 17.00 17.20 38,701 +0.20(+1.18%)
Aug 29, 2017 17.25 17.25 16.90 17.00 43,285 -0.35(-2.02%)
Aug 28, 2017 17.40 17.55 17.15 17.35 32,818 -0.05(-0.29%)
Aug 25, 2017 17.40 17.55 17.30 17.40 48,390 +0.10(+0.58%)
Aug 24, 2017 17.10 17.40 17.05 17.30 26,803 +0.30(+1.76%)
Aug 23, 2017 16.90 17.05 16.50 17.00 43,695 +0.10(+0.59%)
Aug 22, 2017 16.80 17.25 16.75 16.90 38,493 +0.15(+0.90%)
Aug 21, 2017 16.35 16.90 16.35 16.75 59,935 +0.30(+1.82%)
Aug 18, 2017 17.00 17.00 16.35 16.45 65,505 -0.75(-4.36%)
Aug 17, 2017 17.35 17.60 17.10 17.20 69,434 -0.15(-0.86%)
Aug 16, 2017 17.80 17.85 17.30 17.35 66,761 -0.35(-1.98%)
Aug 15, 2017 17.30 18.10 17.20 17.70 104,535 +0.35(+2.02%)
Aug 14, 2017 16.50 17.35 16.40 17.35 44,060 +0.90(+5.47%)
Aug 11, 2017 15.95 16.35 15.85 16.45 83,185 +0.40(+2.49%)
Aug 10, 2017 16.75 16.80 15.85 16.05 154,717 -0.70(-4.18%)
Aug 09, 2017 16.90 17.20 16.65 16.75 88,962 -0.25(-1.47%)
Aug 08, 2017 17.00 17.25 16.75 17.00 143,410 -0.05(-0.29%)
Aug 07, 2017 16.65 17.35 16.65 17.05 213,405 +0.45(+2.71%)
Aug 04, 2017 15.90 16.85 15.75 16.60 280,670 +1.00(+6.41%)
Aug 03, 2017 19.38 19.75 15.10 15.60 1,013,743 -7.45(-32.32%)
Aug 02, 2017 23.35 23.35 22.55 23.05 114,001 -0.25(-1.07%)
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.