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 (%)
Feb 27, 2015 23.50 23.90 23.25 23.75 29,041 +0.35(+1.50%)
Feb 26, 2015 23.10 24.00 22.75 23.40 32,958 +0.35(+1.52%)
Feb 25, 2015 22.45 23.25 21.75 23.05 55,563 +0.60(+2.67%)
Feb 24, 2015 22.70 22.95 22.00 22.45 15,788 -0.35(-1.54%)
Feb 23, 2015 23.45 23.45 22.50 22.80 19,656 -0.65(-2.77%)
Feb 20, 2015 22.60 23.75 22.40 23.45 37,009 +0.90(+3.99%)
Feb 19, 2015 21.75 22.75 21.55 22.55 44,483 +0.65(+2.97%)
Feb 18, 2015 21.75 22.10 21.00 21.90 31,166 +0.60(+2.82%)
Feb 17, 2015 21.30 21.75 20.45 21.30 34,336 +0.00(+0.00%)
Feb 13, 2015 20.40 21.30 21.30 21.30 136,280 +0.75(+3.65%)
Feb 12, 2015 19.25 20.65 17.15 20.55 137,168 +0.95(+4.85%)
Feb 11, 2015 19.85 20.25 19.55 19.60 61,542 -0.40(-2.00%)
Feb 10, 2015 20.25 20.35 19.85 20.00 36,042 +0.00(+0.00%)
Feb 09, 2015 20.00 20.30 19.80 20.00 19,678 +0.10(+0.50%)
Feb 06, 2015 20.05 20.30 19.80 19.90 19,355 -0.05(-0.25%)
Feb 05, 2015 20.00 20.15 19.76 19.95 12,145 -0.05(-0.25%)
Feb 04, 2015 20.40 20.40 19.90 20.00 25,142 -0.40(-1.96%)
Feb 03, 2015 20.00 20.40 19.94 20.40 13,874 +0.40(+2.00%)
Feb 02, 2015 19.70 20.40 19.55 20.00 17,049 +0.15(+0.76%)
Jan 30, 2015 19.80 21.40 19.70 19.85 26,145 -0.20(-1.00%)
Jan 29, 2015 20.05 20.20 19.65 20.05 20,166 -0.05(-0.25%)
Jan 28, 2015 21.25 21.50 20.00 20.10 19,802 -0.70(-3.37%)
Jan 27, 2015 21.45 21.75 20.75 20.80 22,921 -0.75(-3.48%)
Jan 26, 2015 21.50 21.95 21.35 21.55 10,614 -0.05(-0.23%)
Jan 23, 2015 21.25 22.00 20.95 21.60 10,778 +0.40(+1.89%)
Jan 22, 2015 21.65 21.65 20.75 21.20 13,756 -0.30(-1.40%)
Jan 21, 2015 21.55 21.85 21.00 21.50 37,546 -0.15(-0.69%)
Jan 20, 2015 22.60 22.60 21.60 21.65 15,082 -0.80(-3.56%)
Jan 16, 2015 22.30 22.95 22.10 22.45 14,593 +0.25(+1.13%)
Jan 15, 2015 22.45 22.45 21.75 22.20 19,916 -0.25(-1.11%)
Jan 14, 2015 21.85 22.55 21.85 22.45 14,060 +0.30(+1.35%)
Jan 13, 2015 23.45 23.45 21.75 22.15 43,499 -0.70(-3.06%)
Jan 12, 2015 23.75 23.80 22.80 22.85 22,484 -0.75(-3.18%)
Jan 09, 2015 23.05 23.96 23.05 23.60 32,060 +0.80(+3.51%)
Jan 08, 2015 23.00 23.50 22.10 22.80 22,580 -0.05(-0.22%)
Jan 07, 2015 23.10 23.10 21.55 22.85 34,387 -0.05(-0.22%)
Jan 06, 2015 21.80 23.75 21.00 22.90 62,744 -0.40(-1.72%)
Jan 05, 2015 23.75 24.15 22.25 23.30 23,853 -0.55(-2.31%)
Jan 02, 2015 23.70 24.50 23.65 23.85 17,129 -0.15(-0.62%)
Dec 31, 2014 23.50 24.00 24.00 24.00 31,960 +0.60(+2.56%)
Dec 30, 2014 23.30 24.30 22.90 23.40 31,589 -0.15(-0.64%)
Dec 29, 2014 23.90 23.96 23.25 23.55 14,491 -0.55(-2.28%)
Dec 26, 2014 24.05 24.25 23.45 24.10 18,546 +0.00(+0.00%)
Dec 24, 2014 24.30 24.10 24.10 24.10 10,020 -0.10(-0.41%)
Dec 23, 2014 24.70 24.85 23.25 24.20 31,635 -0.55(-2.22%)
Dec 22, 2014 24.60 24.95 24.25 24.75 29,468 +0.55(+2.27%)
Dec 19, 2014 24.55 24.95 24.15 24.20 65,869 -0.30(-1.22%)
Dec 18, 2014 23.85 24.90 23.05 24.50 45,393 +0.80(+3.38%)
Dec 17, 2014 23.25 24.25 23.25 23.70 28,103 +0.10(+0.42%)
Dec 16, 2014 22.90 23.75 22.85 23.60 14,116 +0.50(+2.16%)
Dec 15, 2014 22.85 23.50 22.70 23.10 11,920 +0.40(+1.76%)
Dec 12, 2014 23.25 23.35 22.30 22.70 40,996 -0.75(-3.20%)
Dec 11, 2014 23.85 24.45 23.00 23.45 36,659 -0.50(-2.09%)
Dec 10, 2014 24.55 25.00 23.87 23.95 52,937 -0.05(-0.21%)
Dec 09, 2014 23.50 24.10 23.40 24.00 42,747 +0.25(+1.05%)
Dec 08, 2014 24.70 24.95 23.70 23.75 46,301 -1.20(-4.81%)
Dec 05, 2014 25.10 25.50 24.85 24.95 20,959 -0.20(-0.80%)
Dec 04, 2014 24.90 25.90 24.80 25.15 27,999 +0.05(+0.20%)
Dec 03, 2014 24.45 25.50 24.20 25.10 32,337 +0.60(+2.45%)
Dec 02, 2014 24.00 24.70 23.85 24.50 25,830 +0.30(+1.24%)
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.