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 29, 2016 5.790 6.100 5.770 5.800 513,460 +0.01(+0.17%)
Apr 28, 2016 5.790 5.960 5.790 5.790 170,173 -0.07(-1.19%)
Apr 27, 2016 5.750 5.930 5.750 5.860 225,163 +0.03(+0.51%)
Apr 26, 2016 5.800 5.830 5.700 5.830 114,948 +0.04(+0.69%)
Apr 25, 2016 5.770 5.880 5.730 5.790 121,656 +0.03(+0.52%)
Apr 22, 2016 5.750 5.780 5.730 5.760 163,936 +0.01(+0.17%)
Apr 21, 2016 5.750 5.800 5.710 5.750 85,804 +0.00(+0.00%)
Apr 20, 2016 5.770 5.840 5.690 5.750 135,012 -0.02(-0.35%)
Apr 19, 2016 5.800 5.850 5.760 5.770 85,620 +0.00(+0.00%)
Apr 18, 2016 5.930 5.980 5.760 5.770 162,967 -0.19(-3.19%)
Apr 15, 2016 5.920 6.000 5.800 5.960 132,554 +0.07(+1.19%)
Apr 14, 2016 5.870 5.950 5.740 5.890 102,941 +0.01(+0.17%)
Apr 13, 2016 5.880 6.000 5.830 5.880 196,390 -0.01(-0.17%)
Apr 12, 2016 5.800 5.940 5.720 5.890 135,070 +0.10(+1.73%)
Apr 11, 2016 5.740 5.950 5.680 5.790 206,021 +0.03(+0.52%)
Apr 08, 2016 5.580 5.790 5.550 5.760 281,062 +0.21(+3.78%)
Apr 07, 2016 5.120 5.610 5.100 5.550 914,135 +0.38(+7.35%)
Apr 06, 2016 5.150 5.230 5.090 5.170 223,615 +0.03(+0.58%)
Apr 05, 2016 5.120 5.150 5.030 5.140 225,872 +0.05(+0.98%)
Apr 04, 2016 5.130 5.130 4.980 5.090 310,355 +0.09(+1.80%)
Apr 01, 2016 4.960 5.020 4.890 5.000 170,040 +0.01(+0.20%)
Mar 31, 2016 5.040 5.110 4.920 4.990 314,722 -0.13(-2.54%)
Mar 30, 2016 5.100 5.310 5.080 5.120 171,076 +0.01(+0.20%)
Mar 29, 2016 4.980 5.140 4.850 5.110 156,278 +0.07(+1.39%)
Mar 28, 2016 5.080 5.180 4.940 5.040 81,084 -0.04(-0.79%)
Mar 24, 2016 5.120 5.080 5.080 5.080 71,900 -0.05(-0.97%)
Mar 23, 2016 5.250 5.310 5.130 5.130 97,386 -0.12(-2.29%)
Mar 22, 2016 5.250 5.300 5.150 5.250 102,801 -0.02(-0.38%)
Mar 21, 2016 5.280 5.330 5.250 5.270 98,355 +0.00(+0.00%)
Mar 18, 2016 5.270 5.290 5.190 5.270 249,752 +0.02(+0.38%)
Mar 17, 2016 5.170 5.265 5.135 5.250 125,811 +0.07(+1.35%)
Mar 16, 2016 5.170 5.200 5.100 5.180 86,331 +0.01(+0.19%)
Mar 15, 2016 5.160 5.200 5.095 5.170 78,977 -0.02(-0.39%)
Mar 14, 2016 5.170 5.300 4.990 5.190 218,934 -0.08(-1.52%)
Mar 11, 2016 5.180 5.340 5.180 5.270 136,873 +0.10(+1.93%)
Mar 10, 2016 5.220 5.290 5.140 5.170 128,534 -0.09(-1.71%)
Mar 09, 2016 5.050 5.330 5.050 5.260 259,904 +0.23(+4.57%)
Mar 08, 2016 5.060 5.130 5.000 5.030 70,202 -0.07(-1.37%)
Mar 07, 2016 5.000 5.150 4.890 5.100 273,996 -0.06(-1.16%)
Mar 04, 2016 5.130 5.290 5.050 5.160 222,314 +0.18(+3.61%)
Mar 03, 2016 5.020 5.250 4.940 4.980 230,793 -0.10(-1.97%)
Mar 02, 2016 5.190 5.250 4.850 5.080 392,372 -0.21(-3.97%)
Mar 01, 2016 5.110 5.350 5.110 5.290 268,453 +0.20(+3.93%)
Feb 29, 2016 5.100 5.220 5.080 5.090 183,382 +0.01(+0.20%)
Feb 26, 2016 5.080 5.230 5.060 5.080 141,443 +0.02(+0.40%)
Feb 25, 2016 5.000 5.070 4.980 5.060 81,449 +0.09(+1.81%)
Feb 24, 2016 4.870 5.030 4.830 4.970 118,592 +0.03(+0.61%)
Feb 23, 2016 4.930 5.000 4.920 4.940 94,881 +0.02(+0.41%)
Feb 22, 2016 4.890 4.980 4.830 4.920 99,714 +0.03(+0.61%)
Feb 19, 2016 4.840 4.950 4.840 4.890 109,996 +0.04(+0.82%)
Feb 18, 2016 4.830 4.902 4.830 4.850 69,962 -0.02(-0.41%)
Feb 17, 2016 4.900 5.000 4.800 4.870 221,861 -0.13(-2.60%)
Feb 16, 2016 5.000 5.080 4.950 5.000 169,305 +0.03(+0.60%)
Feb 12, 2016 4.950 4.970 4.970 4.970 88,300 +0.08(+1.64%)
Feb 11, 2016 4.690 4.950 4.690 4.890 83,738 +0.09(+1.87%)
Feb 10, 2016 4.800 4.965 4.690 4.800 92,735 +0.01(+0.21%)
Feb 09, 2016 4.800 4.970 4.730 4.790 131,137 -0.08(-1.64%)
Feb 08, 2016 4.730 4.940 4.570 4.870 119,131 +0.11(+2.31%)
Feb 05, 2016 4.900 4.910 4.440 4.760 203,499 -0.26(-5.18%)
Feb 04, 2016 5.000 5.220 4.810 5.020 327,053 +0.27(+5.68%)
Feb 03, 2016 4.590 4.840 4.520 4.750 159,536 +0.31(+6.98%)
Feb 02, 2016 4.580 4.730 4.400 4.440 110,318 -0.16(-3.48%)
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.