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, 2018 19.35 19.60 19.00 19.15 71,573 -0.10(-0.52%)
Oct 30, 2018 19.60 19.60 19.15 19.25 36,707 -0.20(-1.03%)
Oct 29, 2018 20.00 20.20 19.35 19.45 40,365 -0.35(-1.77%)
Oct 26, 2018 19.75 20.23 19.60 19.80 61,140 -0.05(-0.25%)
Oct 25, 2018 19.90 20.00 19.55 19.85 36,847 +0.00(+0.00%)
Oct 24, 2018 19.85 19.95 19.55 19.85 68,327 -0.05(-0.25%)
Oct 23, 2018 19.75 20.05 19.60 19.90 58,682 -0.05(-0.25%)
Oct 22, 2018 19.85 20.30 19.85 19.95 21,950 +0.10(+0.50%)
Oct 19, 2018 20.00 20.15 19.75 19.85 46,240 -0.15(-0.75%)
Oct 18, 2018 20.15 20.40 19.85 20.00 46,424 -0.25(-1.23%)
Oct 17, 2018 20.15 20.30 19.86 20.25 26,624 +0.05(+0.25%)
Oct 16, 2018 20.00 20.40 19.95 20.20 43,748 +0.30(+1.51%)
Oct 15, 2018 19.30 20.20 17.70 19.90 64,841 +0.10(+0.51%)
Oct 12, 2018 20.00 20.20 19.75 19.80 149,980 +0.10(+0.51%)
Oct 11, 2018 19.75 20.05 19.65 19.70 71,612 -0.10(-0.51%)
Oct 10, 2018 19.70 20.34 19.70 19.80 96,335 +0.10(+0.51%)
Oct 09, 2018 20.10 20.20 19.55 19.70 80,405 -0.45(-2.23%)
Oct 08, 2018 20.35 20.45 20.10 20.15 41,309 -0.20(-0.98%)
Oct 05, 2018 20.50 20.60 20.20 20.35 34,880 -0.15(-0.73%)
Oct 04, 2018 20.35 20.75 20.35 20.50 18,685 -0.05(-0.24%)
Oct 03, 2018 20.60 20.85 20.50 20.55 62,518 +0.00(+0.00%)
Oct 02, 2018 20.60 20.80 20.50 20.55 45,588 -0.05(-0.24%)
Oct 01, 2018 20.65 20.85 20.45 20.60 38,215 +0.00(+0.00%)
Sep 28, 2018 20.50 20.65 20.05 20.60 68,660 +0.60(+3.00%)
Sep 27, 2018 20.20 20.35 20.00 20.00 30,454 -0.25(-1.23%)
Sep 26, 2018 19.75 20.30 19.45 20.25 72,700 +0.45(+2.27%)
Sep 25, 2018 20.15 20.17 19.80 19.80 23,268 -0.30(-1.49%)
Sep 24, 2018 20.25 20.40 20.07 20.10 40,060 -0.20(-0.99%)
Sep 21, 2018 20.40 20.75 20.25 20.30 83,260 +0.05(+0.25%)
Sep 20, 2018 20.30 20.45 20.15 20.25 29,757 +0.00(+0.00%)
Sep 19, 2018 20.20 20.50 20.15 20.25 31,061 +0.00(+0.00%)
Sep 18, 2018 20.30 20.45 20.20 20.25 31,404 +0.00(+0.00%)
Sep 17, 2018 20.35 20.55 20.20 20.25 26,622 -0.15(-0.74%)
Sep 14, 2018 20.45 20.70 20.10 20.40 77,080 -0.30(-1.45%)
Sep 13, 2018 20.65 21.05 20.50 20.70 41,004 +0.00(+0.00%)
Sep 12, 2018 20.30 20.75 20.20 20.70 51,032 +0.10(+0.49%)
Sep 11, 2018 20.20 20.75 20.10 20.60 60,263 +0.40(+1.98%)
Sep 10, 2018 20.20 20.27 20.00 20.20 42,425 +0.05(+0.25%)
Sep 07, 2018 20.25 20.55 20.10 20.15 73,400 -0.35(-1.71%)
Sep 06, 2018 20.50 20.90 20.25 20.50 35,390 -0.20(-0.97%)
Sep 05, 2018 21.05 21.05 20.45 20.70 49,707 -0.40(-1.90%)
Sep 04, 2018 20.95 21.25 20.35 21.10 53,989 +0.00(+0.00%)
Aug 31, 2018 21.10 21.10 21.10 0 -0.55(-2.54%)
Aug 30, 2018 21.60 21.85 21.50 21.65 30,420 +0.10(+0.46%)
Aug 29, 2018 21.25 22.00 21.25 21.55 74,080 +0.15(+0.70%)
Aug 28, 2018 21.30 21.60 21.23 21.40 61,536 +0.10(+0.47%)
Aug 27, 2018 20.90 21.50 20.90 21.30 51,061 +0.10(+0.47%)
Aug 24, 2018 20.75 21.27 20.65 21.20 66,200 +0.45(+2.17%)
Aug 23, 2018 21.00 21.25 20.60 20.75 73,600 -0.60(-2.81%)
Aug 22, 2018 21.25 21.47 21.00 21.35 35,529 +0.10(+0.47%)
Aug 21, 2018 21.25 21.65 21.18 21.25 59,902 +0.10(+0.47%)
Aug 20, 2018 21.15 21.88 21.10 21.15 58,741 +0.00(+0.00%)
Aug 17, 2018 20.80 21.25 20.75 21.15 28,240 +0.30(+1.44%)
Aug 16, 2018 20.50 20.90 19.95 20.85 75,050 -0.05(-0.24%)
Aug 15, 2018 21.10 21.10 20.55 20.90 44,425 -0.30(-1.42%)
Aug 14, 2018 20.90 21.40 20.60 21.20 34,686 +0.25(+1.19%)
Aug 13, 2018 22.55 22.95 20.65 20.95 133,254 -1.95(-8.52%)
Aug 10, 2018 22.85 23.10 22.60 22.90 74,680 -0.05(-0.22%)
Aug 09, 2018 23.05 23.30 22.90 22.95 65,571 -0.05(-0.22%)
Aug 08, 2018 23.30 23.50 22.90 23.00 62,969 -0.20(-0.86%)
Aug 07, 2018 22.90 23.40 22.90 23.20 51,982 +0.30(+1.31%)
Aug 06, 2018 22.90 23.25 22.55 22.90 84,497 -0.15(-0.65%)
Aug 03, 2018 21.25 23.90 21.25 23.05 111,500 +1.90(+8.98%)
Aug 02, 2018 20.55 21.20 20.25 21.15 68,648 +1.80(+9.30%)
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.