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 (%)
Nov 30, 2016 27.70 27.85 27.40 27.55 19,398 -0.10(-0.36%)
Nov 29, 2016 27.50 27.85 27.15 27.65 28,986 +0.45(+1.65%)
Nov 28, 2016 28.05 28.05 27.05 27.20 19,919 -0.95(-3.37%)
Nov 25, 2016 27.75 28.25 27.20 28.15 3,602 +0.45(+1.62%)
Nov 23, 2016 27.70 27.70 27.70 0 -0.20(-0.72%)
Nov 22, 2016 28.30 28.35 27.70 27.90 13,542 -0.45(-1.59%)
Nov 21, 2016 28.95 29.00 28.00 28.35 18,788 -0.40(-1.39%)
Nov 18, 2016 28.05 29.55 27.85 28.75 47,791 +0.90(+3.23%)
Nov 17, 2016 28.15 28.15 27.75 27.85 17,542 +0.00(+0.00%)
Nov 16, 2016 27.05 28.00 27.00 27.85 18,763 +0.80(+2.96%)
Nov 15, 2016 27.00 27.38 26.70 27.05 24,478 -0.15(-0.55%)
Nov 14, 2016 27.65 27.75 27.15 27.20 22,015 -0.40(-1.45%)
Nov 11, 2016 26.60 27.90 26.35 27.60 42,536 +1.15(+4.35%)
Nov 10, 2016 26.75 27.25 26.35 26.45 33,729 -0.40(-1.49%)
Nov 09, 2016 25.00 27.00 24.75 26.85 28,397 +0.90(+3.47%)
Nov 08, 2016 25.90 26.25 25.05 25.95 37,565 +0.10(+0.39%)
Nov 07, 2016 25.35 26.30 25.05 25.85 38,749 +0.85(+3.40%)
Nov 04, 2016 26.10 26.30 24.71 25.00 71,185 -1.15(-4.40%)
Nov 03, 2016 25.60 27.10 25.60 26.15 35,477 +0.20(+0.77%)
Nov 02, 2016 25.75 26.25 25.70 25.95 36,274 +0.00(+0.00%)
Nov 01, 2016 26.40 26.40 25.80 25.95 40,244 -0.50(-1.89%)
Oct 31, 2016 25.95 26.65 25.85 26.45 47,961 +0.40(+1.54%)
Oct 28, 2016 26.00 26.20 25.95 26.05 28,256 -0.10(-0.38%)
Oct 27, 2016 26.15 26.45 26.00 26.15 27,890 +0.00(+0.00%)
Oct 26, 2016 26.25 26.55 26.00 26.15 23,829 -0.15(-0.57%)
Oct 25, 2016 26.05 26.60 26.00 26.30 19,182 +0.00(+0.00%)
Oct 24, 2016 26.50 27.50 25.75 26.30 49,328 -0.20(-0.75%)
Oct 21, 2016 26.75 27.15 26.40 26.50 43,321 -0.45(-1.67%)
Oct 20, 2016 26.85 27.10 26.40 26.95 50,549 +0.15(+0.56%)
Oct 19, 2016 26.80 27.10 26.50 26.80 42,302 +0.30(+1.13%)
Oct 18, 2016 26.90 27.05 26.10 26.50 54,113 -0.20(-0.75%)
Oct 17, 2016 27.35 27.50 26.30 26.70 86,686 -1.00(-3.61%)
Oct 14, 2016 23.65 28.20 22.75 27.70 335,900 -0.45(-1.60%)
Oct 13, 2016 28.55 28.85 28.15 28.15 24,620 -0.65(-2.26%)
Oct 12, 2016 28.75 28.95 28.40 28.80 17,683 +0.05(+0.17%)
Oct 11, 2016 29.40 29.45 28.70 28.75 15,950 -0.95(-3.20%)
Oct 10, 2016 29.60 30.00 29.60 29.70 9,232 +0.20(+0.68%)
Oct 07, 2016 30.30 30.32 29.45 29.50 11,246 -0.70(-2.32%)
Oct 06, 2016 30.40 30.40 29.69 30.20 11,740 -0.25(-0.82%)
Oct 05, 2016 31.10 31.48 30.40 30.45 15,332 -0.75(-2.40%)
Oct 04, 2016 30.25 31.45 30.15 31.20 15,022 +1.00(+3.31%)
Oct 03, 2016 30.10 30.45 29.73 30.20 14,413 -0.25(-0.82%)
Sep 30, 2016 29.90 30.45 29.52 30.45 24,976 +0.90(+3.05%)
Sep 29, 2016 29.15 29.75 29.15 29.55 26,185 +0.30(+1.03%)
Sep 28, 2016 29.40 29.50 29.20 29.25 29,387 -0.20(-0.68%)
Sep 27, 2016 30.15 30.35 29.40 29.45 35,266 -0.60(-2.00%)
Sep 26, 2016 31.15 31.15 30.00 30.05 41,368 -1.30(-4.15%)
Sep 23, 2016 31.60 31.75 31.25 31.35 14,020 -0.30(-0.95%)
Sep 22, 2016 30.95 31.65 30.80 31.65 25,835 +0.75(+2.43%)
Sep 21, 2016 31.20 31.60 30.70 30.90 27,983 -0.25(-0.80%)
Sep 20, 2016 31.40 31.50 30.95 31.15 17,644 +0.00(+0.00%)
Sep 19, 2016 31.10 31.70 30.65 31.15 29,827 +0.05(+0.16%)
Sep 16, 2016 31.10 31.30 30.75 31.10 54,981 +0.00(+0.00%)
Sep 15, 2016 30.70 31.27 30.65 31.10 10,612 +0.55(+1.80%)
Sep 14, 2016 30.75 30.80 30.45 30.55 31,094 +0.00(+0.00%)
Sep 13, 2016 30.75 31.00 30.45 30.55 17,605 -0.55(-1.77%)
Sep 12, 2016 30.70 31.25 30.20 31.10 30,144 +0.60(+1.97%)
Sep 09, 2016 31.25 31.55 30.40 30.50 43,778 -1.05(-3.33%)
Sep 08, 2016 32.05 32.45 31.30 31.55 40,658 -0.80(-2.47%)
Sep 07, 2016 32.10 34.60 31.85 32.35 219,920 -0.10(-0.31%)
Sep 06, 2016 32.50 32.75 32.45 32.45 44,744 -0.10(-0.31%)
Sep 02, 2016 32.75 32.55 32.55 32.55 30,080 -0.35(-1.06%)
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.