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 29, 2017 29.15 29.15 29.15 0 -0.80(-2.67%)
Dec 28, 2017 29.50 29.95 29.45 29.95 47,956 +0.40(+1.35%)
Dec 27, 2017 29.55 29.95 29.25 29.55 55,531 -0.10(-0.34%)
Dec 26, 2017 29.70 29.80 29.15 29.65 67,773 -0.05(-0.17%)
Dec 22, 2017 30.40 30.40 29.15 29.70 80,148 -1.00(-3.26%)
Dec 21, 2017 30.00 30.90 30.00 30.70 106,382 +0.65(+2.16%)
Dec 20, 2017 30.65 30.65 29.61 30.05 102,139 -0.60(-1.96%)
Dec 19, 2017 32.25 32.25 28.70 30.65 197,386 -0.70(-2.23%)
Dec 18, 2017 30.30 32.50 30.25 31.35 263,386 +1.65(+5.56%)
Dec 15, 2017 30.05 30.40 29.45 29.70 168,640 -0.45(-1.49%)
Dec 14, 2017 29.10 30.43 28.85 30.15 181,811 +1.05(+3.61%)
Dec 13, 2017 27.90 29.55 27.75 29.10 143,910 +1.15(+4.11%)
Dec 12, 2017 27.75 29.80 27.75 27.95 365,302 +0.20(+0.72%)
Dec 11, 2017 27.75 28.15 27.35 27.75 118,187 +0.35(+1.28%)
Dec 08, 2017 27.30 27.90 27.20 27.40 122,864 +0.00(+0.00%)
Dec 07, 2017 26.85 27.55 26.60 121,514 +0.00(+0.00%)
Dec 06, 2017 25.75 27.10 25.60 26.90 173,257 +1.15(+4.47%)
Dec 05, 2017 25.45 25.85 25.30 25.75 110,776 +0.00(+0.00%)
Dec 04, 2017 26.65 26.95 24.90 25.75 188,561 -1.00(-3.74%)
Dec 01, 2017 27.00 27.10 26.37 26.75 146,561 -0.25(-0.93%)
Nov 30, 2017 27.20 27.25 26.75 27.00 94,844 -0.05(-0.18%)
Nov 29, 2017 26.90 27.30 26.77 27.05 117,603 +0.40(+1.50%)
Nov 28, 2017 26.75 27.00 26.25 26.65 172,636 +0.20(+0.76%)
Nov 27, 2017 26.25 26.80 25.90 26.45 148,932 +0.50(+1.93%)
Nov 24, 2017 25.70 26.10 25.55 25.95 108,772 +0.30(+1.17%)
Nov 22, 2017 25.25 26.00 25.25 25.65 184,232 +0.45(+1.79%)
Nov 21, 2017 25.00 25.55 24.95 25.20 118,507 +0.30(+1.20%)
Nov 20, 2017 24.60 25.25 24.45 24.90 193,229 +0.45(+1.84%)
Nov 17, 2017 23.80 24.48 23.71 24.45 83,278 +0.65(+2.73%)
Nov 16, 2017 23.75 24.15 23.50 23.80 87,622 +0.30(+1.28%)
Nov 15, 2017 23.35 23.90 23.05 23.50 119,892 +0.25(+1.08%)
Nov 14, 2017 22.90 23.45 22.65 23.25 50,380 +0.50(+2.20%)
Nov 13, 2017 23.25 23.68 22.35 22.75 85,717 -0.60(-2.57%)
Nov 10, 2017 22.75 23.60 22.65 23.35 97,717 +0.60(+2.64%)
Nov 09, 2017 22.30 22.85 22.05 22.75 89,160 +0.40(+1.79%)
Nov 08, 2017 22.40 22.55 22.05 22.35 57,938 +0.05(+0.22%)
Nov 07, 2017 22.35 22.75 21.75 22.30 93,332 -0.05(-0.22%)
Nov 06, 2017 21.05 22.50 21.05 22.35 118,116 +1.35(+6.43%)
Nov 03, 2017 20.90 21.10 20.70 21.00 106,483 +0.30(+1.45%)
Nov 02, 2017 20.50 21.90 20.50 20.70 171,980 +0.35(+1.72%)
Nov 01, 2017 20.05 20.90 19.90 20.35 47,855 +0.55(+2.78%)
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%)
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.