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 28.95 30.50 28.85 29.00 102,692 +0.05(+0.17%)
Apr 28, 2016 28.95 29.80 28.95 28.95 34,034 -0.35(-1.19%)
Apr 27, 2016 28.75 29.65 28.75 29.30 45,032 +0.15(+0.51%)
Apr 26, 2016 29.00 29.15 28.50 29.15 22,989 +0.20(+0.69%)
Apr 25, 2016 28.85 29.40 28.65 28.95 24,331 +0.15(+0.52%)
Apr 22, 2016 28.75 28.90 28.65 28.80 32,787 +0.05(+0.17%)
Apr 21, 2016 28.75 29.00 28.55 28.75 17,160 +0.00(+0.00%)
Apr 20, 2016 28.85 29.20 28.45 28.75 27,002 -0.10(-0.35%)
Apr 19, 2016 29.00 29.25 28.80 28.85 17,124 +0.00(+0.00%)
Apr 18, 2016 29.65 29.90 28.80 28.85 32,593 -0.95(-3.19%)
Apr 15, 2016 29.60 30.00 29.00 29.80 26,510 +0.35(+1.19%)
Apr 14, 2016 29.35 29.75 28.70 29.45 20,588 +0.05(+0.17%)
Apr 13, 2016 29.40 30.00 29.15 29.40 39,278 -0.05(-0.17%)
Apr 12, 2016 29.00 29.70 28.60 29.45 27,014 +0.50(+1.73%)
Apr 11, 2016 28.70 29.75 28.40 28.95 41,204 +0.15(+0.52%)
Apr 08, 2016 27.90 28.95 27.75 28.80 56,212 +1.05(+3.78%)
Apr 07, 2016 25.60 28.05 25.50 27.75 182,827 +1.90(+7.35%)
Apr 06, 2016 25.75 26.15 25.45 25.85 44,723 +0.15(+0.58%)
Apr 05, 2016 25.60 25.75 25.15 25.70 45,174 +0.25(+0.98%)
Apr 04, 2016 25.65 25.65 24.90 25.45 62,071 +0.45(+1.80%)
Apr 01, 2016 24.80 25.10 24.45 25.00 34,008 +0.05(+0.20%)
Mar 31, 2016 25.20 25.55 24.60 24.95 62,944 -0.65(-2.54%)
Mar 30, 2016 25.50 26.55 25.40 25.60 34,215 +0.05(+0.20%)
Mar 29, 2016 24.90 25.70 24.25 25.55 31,255 +0.35(+1.39%)
Mar 28, 2016 25.40 25.90 24.70 25.20 16,216 -0.20(-0.79%)
Mar 24, 2016 25.60 25.40 25.40 25.40 14,380 -0.25(-0.97%)
Mar 23, 2016 26.25 26.55 25.65 25.65 19,477 -0.60(-2.29%)
Mar 22, 2016 26.25 26.50 25.75 26.25 20,560 -0.10(-0.38%)
Mar 21, 2016 26.40 26.65 26.25 26.35 19,671 +0.00(+0.00%)
Mar 18, 2016 26.35 26.45 25.95 26.35 49,950 +0.10(+0.38%)
Mar 17, 2016 25.85 26.32 25.68 26.25 25,162 +0.35(+1.35%)
Mar 16, 2016 25.85 26.00 25.50 25.90 17,266 +0.05(+0.19%)
Mar 15, 2016 25.80 26.00 25.48 25.85 15,795 -0.10(-0.39%)
Mar 14, 2016 25.85 26.50 24.95 25.95 43,786 -0.40(-1.52%)
Mar 11, 2016 25.90 26.70 25.90 26.35 27,374 +0.50(+1.93%)
Mar 10, 2016 26.10 26.45 25.70 25.85 25,706 -0.45(-1.71%)
Mar 09, 2016 25.25 26.65 25.25 26.30 51,980 +1.15(+4.57%)
Mar 08, 2016 25.30 25.65 25.00 25.15 14,040 -0.35(-1.37%)
Mar 07, 2016 25.00 25.75 24.45 25.50 54,799 -0.30(-1.16%)
Mar 04, 2016 25.65 26.45 25.25 25.80 44,462 +0.90(+3.61%)
Mar 03, 2016 25.10 26.25 24.70 24.90 46,158 -0.50(-1.97%)
Mar 02, 2016 25.95 26.25 24.25 25.40 78,474 -1.05(-3.97%)
Mar 01, 2016 25.55 26.75 25.55 26.45 53,690 +1.00(+3.93%)
Feb 29, 2016 25.50 26.10 25.40 25.45 36,676 +0.05(+0.20%)
Feb 26, 2016 25.40 26.15 25.30 25.40 28,288 +0.10(+0.40%)
Feb 25, 2016 25.00 25.35 24.90 25.30 16,289 +0.45(+1.81%)
Feb 24, 2016 24.35 25.15 24.15 24.85 23,718 +0.15(+0.61%)
Feb 23, 2016 24.65 25.00 24.60 24.70 18,976 +0.10(+0.41%)
Feb 22, 2016 24.45 24.90 24.15 24.60 19,942 +0.15(+0.61%)
Feb 19, 2016 24.20 24.75 24.20 24.45 21,999 +0.20(+0.82%)
Feb 18, 2016 24.15 24.51 24.15 24.25 13,992 -0.10(-0.41%)
Feb 17, 2016 24.50 25.00 24.00 24.35 44,372 -0.65(-2.60%)
Feb 16, 2016 25.00 25.40 24.75 25.00 33,861 +0.15(+0.60%)
Feb 12, 2016 24.75 24.85 24.85 24.85 17,660 +0.40(+1.64%)
Feb 11, 2016 23.45 24.75 23.45 24.45 16,747 +0.45(+1.87%)
Feb 10, 2016 24.00 24.82 23.45 24.00 18,547 +0.05(+0.21%)
Feb 09, 2016 24.00 24.85 23.65 23.95 26,227 -0.40(-1.64%)
Feb 08, 2016 23.65 24.70 22.85 24.35 23,826 +0.55(+2.31%)
Feb 05, 2016 24.50 24.55 22.20 23.80 40,699 -1.30(-5.18%)
Feb 04, 2016 25.00 26.10 24.05 25.10 65,410 +1.35(+5.68%)
Feb 03, 2016 22.95 24.20 22.60 23.75 31,907 +1.55(+6.98%)
Feb 02, 2016 22.90 23.65 22.00 22.20 22,063 -0.80(-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.