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 28, 2017 24.90 25.05 23.65 23.75 54,706 -1.30(-5.19%)
Feb 27, 2017 25.00 25.60 24.90 25.05 52,215 +0.00(+0.00%)
Feb 24, 2017 24.75 25.25 24.75 25.05 18,793 +0.15(+0.60%)
Feb 23, 2017 24.95 24.95 24.38 24.90 31,135 +0.20(+0.81%)
Feb 22, 2017 25.00 25.05 24.50 24.70 37,971 -0.20(-0.80%)
Feb 21, 2017 24.75 25.75 24.60 24.90 29,092 -0.15(-0.60%)
Feb 17, 2017 25.05 25.05 25.05 0 -0.10(-0.40%)
Feb 16, 2017 25.50 25.80 24.95 25.15 44,732 -0.60(-2.33%)
Feb 15, 2017 26.40 26.80 25.45 25.75 52,859 -1.45(-5.33%)
Feb 14, 2017 26.90 27.25 26.75 27.20 30,351 +0.15(+0.55%)
Feb 13, 2017 27.05 27.40 26.85 27.05 17,827 +0.25(+0.93%)
Feb 10, 2017 27.10 27.10 26.50 26.80 27,398 -0.30(-1.11%)
Feb 09, 2017 26.20 27.65 26.20 27.10 33,063 +1.05(+4.03%)
Feb 08, 2017 26.30 26.40 25.80 26.05 21,025 -0.20(-0.76%)
Feb 07, 2017 25.00 26.50 25.00 26.25 35,438 +0.65(+2.54%)
Feb 06, 2017 25.05 25.95 24.80 25.60 41,708 -0.60(-2.29%)
Feb 03, 2017 27.00 27.00 25.95 26.20 19,732 -0.45(-1.69%)
Feb 02, 2017 27.70 27.75 26.55 26.65 23,190 -1.00(-3.62%)
Feb 01, 2017 28.75 28.95 27.45 27.65 26,771 -1.00(-3.49%)
Jan 31, 2017 28.45 28.80 27.75 28.65 43,362 +0.15(+0.53%)
Jan 30, 2017 28.65 28.70 27.85 28.50 45,894 -0.20(-0.70%)
Jan 27, 2017 27.95 29.00 27.95 28.70 28,263 +0.90(+3.24%)
Jan 26, 2017 27.75 28.80 27.75 27.80 29,781 -0.25(-0.89%)
Jan 25, 2017 28.15 28.15 27.85 28.05 12,275 +0.25(+0.90%)
Jan 24, 2017 28.10 28.10 27.50 27.80 18,886 -0.10(-0.36%)
Jan 23, 2017 28.35 28.40 27.60 27.90 29,880 -0.40(-1.41%)
Jan 20, 2017 28.40 28.80 28.10 28.30 21,185 -0.20(-0.70%)
Jan 19, 2017 28.60 28.90 28.25 28.50 14,925 +0.00(+0.00%)
Jan 18, 2017 28.25 28.60 28.00 28.50 17,644 +0.30(+1.06%)
Jan 17, 2017 28.45 28.60 28.05 28.20 37,932 -0.40(-1.40%)
Jan 13, 2017 28.60 28.60 28.60 0 +0.35(+1.24%)
Jan 12, 2017 28.80 28.80 28.00 28.25 25,656 -0.70(-2.42%)
Jan 11, 2017 28.85 29.10 28.45 28.95 18,521 +0.15(+0.52%)
Jan 10, 2017 28.55 29.02 28.40 28.80 31,029 +0.20(+0.70%)
Jan 09, 2017 28.75 29.07 28.25 28.60 16,198 -0.15(-0.52%)
Jan 06, 2017 28.80 28.90 28.65 28.75 23,260 -0.05(-0.17%)
Jan 05, 2017 28.80 29.40 28.75 28.80 12,214 -0.10(-0.35%)
Jan 04, 2017 28.75 29.24 28.75 28.90 18,052 +0.20(+0.70%)
Jan 03, 2017 28.80 29.30 28.60 28.70 29,331 +0.20(+0.70%)
Dec 30, 2016 28.50 28.50 28.50 0 +0.20(+0.71%)
Dec 29, 2016 28.00 28.90 27.90 28.30 16,260 +0.00(+0.00%)
Dec 28, 2016 29.25 29.65 28.05 28.30 25,479 -0.85(-2.92%)
Dec 27, 2016 28.80 29.73 28.70 29.15 16,074 +0.25(+0.87%)
Dec 23, 2016 28.90 28.90 28.90 0 +0.30(+1.05%)
Dec 22, 2016 28.85 29.00 28.50 28.60 19,954 -0.20(-0.69%)
Dec 21, 2016 28.45 29.00 28.30 28.80 31,144 +0.35(+1.23%)
Dec 20, 2016 29.70 30.40 28.35 28.45 61,253 -1.30(-4.37%)
Dec 19, 2016 29.35 29.85 29.35 29.75 32,086 +0.55(+1.88%)
Dec 16, 2016 29.50 30.70 28.35 29.20 100,578 +0.20(+0.69%)
Dec 15, 2016 28.45 29.20 28.30 29.00 25,545 +0.70(+2.47%)
Dec 14, 2016 28.00 28.55 27.95 28.30 25,852 +0.00(+0.00%)
Dec 13, 2016 28.00 29.10 27.75 28.30 47,558 +0.25(+0.89%)
Dec 12, 2016 28.40 28.65 27.80 28.05 26,907 -0.30(-1.06%)
Dec 09, 2016 27.35 28.45 27.25 28.35 51,243 +1.30(+4.81%)
Dec 08, 2016 26.00 27.25 25.85 27.05 50,390 +0.90(+3.44%)
Dec 07, 2016 25.70 26.49 25.47 26.15 56,342 +0.35(+1.36%)
Dec 06, 2016 26.55 26.55 24.95 25.80 116,943 -0.55(-2.09%)
Dec 05, 2016 26.30 27.10 25.95 26.35 57,985 -0.10(-0.38%)
Dec 02, 2016 27.00 27.50 26.10 26.45 57,406 -0.75(-2.76%)
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.