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 (%)
Apr 30, 2019 17.05 17.10 16.50 16.90 80,433 -0.10(-0.59%)
Apr 29, 2019 16.85 17.05 16.80 17.00 34,763 +0.20(+1.19%)
Apr 26, 2019 16.90 16.95 16.65 16.80 48,020 -0.15(-0.88%)
Apr 25, 2019 17.20 17.20 16.55 16.95 43,426 -0.10(-0.59%)
Apr 24, 2019 16.70 17.35 16.55 17.05 149,356 +0.40(+2.40%)
Apr 23, 2019 16.65 17.30 16.60 16.65 76,936 +0.10(+0.60%)
Apr 22, 2019 17.05 17.15 16.55 16.55 48,392 -0.45(-2.65%)
Apr 18, 2019 16.95 17.20 16.80 17.00 72,680 -0.05(-0.29%)
Apr 17, 2019 17.55 17.60 16.95 17.05 124,117 -0.45(-2.57%)
Apr 16, 2019 18.30 18.45 17.25 17.50 158,445 -3.55(-16.86%)
Apr 15, 2019 21.20 21.40 20.95 21.05 42,067 -0.10(-0.47%)
Apr 12, 2019 20.90 21.30 20.70 21.15 25,900 +0.30(+1.44%)
Apr 11, 2019 21.10 21.15 20.71 20.85 57,157 -0.25(-1.18%)
Apr 10, 2019 21.65 21.90 21.05 21.10 60,684 -0.55(-2.54%)
Apr 09, 2019 21.60 21.98 21.25 21.65 62,748 -0.05(-0.23%)
Apr 08, 2019 22.05 22.20 21.56 21.70 44,937 -0.60(-2.69%)
Apr 05, 2019 22.30 22.60 22.00 22.30 21,860 +0.00(+0.00%)
Apr 04, 2019 22.55 22.60 22.05 22.30 31,531 -0.15(-0.67%)
Apr 03, 2019 23.10 23.35 22.35 22.45 37,734 -0.25(-1.10%)
Apr 02, 2019 22.55 22.95 22.50 22.70 54,707 +0.10(+0.44%)
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.