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 (%)
Dec 31, 2015 25.10 25.55 25.55 25.55 26,080 -0.15(-0.58%)
Dec 30, 2015 25.00 25.75 25.00 25.70 38,629 +0.45(+1.78%)
Dec 29, 2015 25.55 25.75 25.00 25.25 43,692 -0.35(-1.37%)
Dec 28, 2015 26.30 26.60 24.91 25.60 43,360 -0.90(-3.40%)
Dec 24, 2015 26.65 26.50 26.50 26.50 11,680 -0.25(-0.93%)
Dec 23, 2015 27.30 27.45 26.55 26.75 33,024 -0.25(-0.93%)
Dec 22, 2015 27.70 28.00 26.91 27.00 19,238 -0.80(-2.88%)
Dec 21, 2015 27.15 28.60 26.65 27.80 23,613 +0.50(+1.83%)
Dec 18, 2015 26.75 27.35 26.55 27.30 37,075 +0.55(+2.06%)
Dec 17, 2015 27.15 27.95 26.70 26.75 22,506 -0.45(-1.65%)
Dec 16, 2015 26.50 27.55 26.50 27.20 38,501 +0.90(+3.42%)
Dec 15, 2015 26.40 27.20 26.00 26.30 23,409 -0.20(-0.75%)
Dec 14, 2015 27.75 27.90 26.50 26.50 26,533 -1.30(-4.68%)
Dec 11, 2015 27.65 28.25 27.65 27.80 32,835 -0.25(-0.89%)
Dec 10, 2015 28.65 29.20 28.00 28.05 26,296 -0.80(-2.77%)
Dec 09, 2015 29.40 29.75 28.75 28.85 20,586 -0.65(-2.20%)
Dec 08, 2015 29.25 29.80 29.25 29.50 15,657 -0.15(-0.51%)
Dec 07, 2015 29.70 30.00 29.25 29.65 28,975 +0.20(+0.68%)
Dec 04, 2015 29.60 30.20 29.40 29.45 33,945 -0.50(-1.67%)
Dec 03, 2015 29.50 30.00 29.45 29.95 37,227 +0.30(+1.01%)
Dec 02, 2015 30.15 30.25 29.40 29.65 48,232 -0.90(-2.95%)
Dec 01, 2015 30.60 30.95 30.20 30.55 43,502 +0.05(+0.16%)
Nov 30, 2015 30.25 30.57 30.25 30.50 28,775 +0.15(+0.49%)
Nov 27, 2015 30.00 30.55 29.95 30.35 13,295 -0.15(-0.49%)
Nov 25, 2015 30.45 30.50 30.50 30.50 17,840 +0.00(+0.00%)
Nov 24, 2015 30.30 30.85 30.25 30.50 22,903 +0.25(+0.83%)
Nov 23, 2015 30.50 30.50 29.80 30.25 41,807 -0.25(-0.82%)
Nov 20, 2015 31.15 31.30 30.40 30.50 23,569 -0.45(-1.45%)
Nov 19, 2015 30.65 30.95 30.00 30.95 46,704 +0.55(+1.81%)
Nov 18, 2015 29.50 30.55 29.50 30.40 36,351 +1.05(+3.58%)
Nov 17, 2015 30.00 30.35 29.25 29.35 33,563 -0.40(-1.34%)
Nov 16, 2015 29.60 31.00 29.55 29.75 34,478 -0.25(-0.83%)
Nov 13, 2015 31.60 31.90 29.75 30.00 40,567 -2.25(-6.98%)
Nov 12, 2015 32.20 32.90 31.88 32.25 20,154 +0.00(+0.00%)
Nov 11, 2015 32.25 33.17 31.80 32.25 28,815 -0.10(-0.31%)
Nov 10, 2015 32.00 32.61 31.40 32.35 26,058 +0.10(+0.31%)
Nov 09, 2015 32.10 32.80 31.32 32.25 28,276 -0.10(-0.31%)
Nov 06, 2015 32.35 33.10 30.55 32.35 70,385 -0.75(-2.27%)
Nov 05, 2015 36.25 37.40 32.75 33.10 92,126 -2.30(-6.50%)
Nov 04, 2015 35.05 36.85 34.80 35.40 55,892 +0.45(+1.29%)
Nov 03, 2015 34.30 35.00 34.10 34.95 32,856 +0.50(+1.45%)
Nov 02, 2015 34.00 35.10 33.90 34.45 34,101 +0.75(+2.23%)
Oct 30, 2015 33.95 34.00 33.15 33.70 14,135 -0.10(-0.30%)
Oct 29, 2015 33.20 34.20 33.10 33.80 24,542 +0.50(+1.50%)
Oct 28, 2015 32.00 33.50 32.00 33.30 26,214 +1.30(+4.06%)
Oct 27, 2015 32.35 32.40 31.55 32.00 65,082 -0.50(-1.54%)
Oct 26, 2015 33.20 33.55 31.80 32.50 33,943 -0.80(-2.40%)
Oct 23, 2015 32.95 33.50 32.25 33.30 32,213 +0.60(+1.83%)
Oct 22, 2015 32.30 33.55 31.95 32.70 21,739 +0.70(+2.19%)
Oct 21, 2015 32.70 33.05 31.95 32.00 13,813 -0.50(-1.54%)
Oct 20, 2015 31.90 33.20 31.80 32.50 32,091 +0.30(+0.93%)
Oct 19, 2015 31.45 32.20 31.05 32.20 43,820 +0.55(+1.74%)
Oct 16, 2015 32.05 32.05 31.10 31.65 22,221 -0.25(-0.78%)
Oct 15, 2015 31.45 31.95 31.30 31.90 16,681 +0.60(+1.92%)
Oct 14, 2015 31.20 31.85 30.75 31.30 11,593 +0.15(+0.48%)
Oct 13, 2015 32.50 32.50 31.00 31.15 31,343 -1.45(-4.45%)
Oct 12, 2015 33.85 33.85 31.60 32.60 34,865 -1.20(-3.55%)
Oct 09, 2015 33.70 34.50 33.05 33.80 29,955 +0.05(+0.15%)
Oct 08, 2015 34.55 34.70 33.40 33.75 53,465 -1.00(-2.88%)
Oct 07, 2015 34.00 34.75 33.30 34.75 45,132 +0.80(+2.36%)
Oct 06, 2015 33.30 34.00 32.98 33.95 20,854 +0.50(+1.49%)
Oct 05, 2015 33.00 33.65 32.35 33.45 28,287 +0.75(+2.29%)
Oct 02, 2015 29.70 32.75 29.70 32.70 31,432 +2.75(+9.18%)
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.