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 (%)
Jul 29, 2016 36.50 37.00 36.20 36.55 23,229 -0.20(-0.54%)
Jul 28, 2016 36.30 36.80 36.10 36.75 15,812 +0.20(+0.55%)
Jul 27, 2016 36.75 37.20 36.10 36.55 25,726 -0.35(-0.95%)
Jul 26, 2016 36.30 37.25 36.30 36.90 23,090 +0.40(+1.10%)
Jul 25, 2016 35.85 36.70 35.70 36.50 13,793 +0.65(+1.81%)
Jul 22, 2016 35.35 36.25 35.30 35.85 11,584 +0.60(+1.70%)
Jul 21, 2016 34.80 35.95 34.80 35.25 27,976 +0.25(+0.71%)
Jul 20, 2016 34.95 35.25 34.55 35.00 15,753 +0.10(+0.29%)
Jul 19, 2016 35.30 35.85 34.77 34.90 23,713 -0.40(-1.13%)
Jul 18, 2016 35.00 35.80 34.80 35.30 19,390 +0.40(+1.15%)
Jul 15, 2016 34.60 35.05 34.45 34.90 20,157 +0.25(+0.72%)
Jul 14, 2016 35.40 35.40 34.40 34.65 23,189 -0.30(-0.86%)
Jul 13, 2016 35.30 35.35 34.80 34.95 32,269 -0.05(-0.14%)
Jul 12, 2016 35.25 35.55 34.85 35.00 50,311 -0.05(-0.14%)
Jul 11, 2016 35.20 35.50 34.76 35.05 35,523 -0.30(-0.85%)
Jul 08, 2016 34.20 35.66 34.00 35.35 44,884 +1.35(+3.97%)
Jul 07, 2016 33.50 34.05 33.50 34.00 16,135 +0.55(+1.64%)
Jul 06, 2016 33.00 33.75 33.00 33.45 25,566 +0.25(+0.75%)
Jul 05, 2016 33.95 34.20 33.00 33.20 26,794 -1.05(-3.07%)
Jul 01, 2016 33.05 34.25 34.25 34.25 48,000 +1.15(+3.47%)
Jun 30, 2016 33.20 33.20 32.50 33.10 33,761 +0.05(+0.15%)
Jun 29, 2016 32.50 33.10 32.50 33.05 34,603 +0.70(+2.16%)
Jun 28, 2016 32.15 33.15 32.15 32.35 32,893 +0.20(+0.62%)
Jun 27, 2016 33.75 33.85 31.75 32.15 93,911 -2.10(-6.13%)
Jun 24, 2016 33.00 34.30 33.00 34.25 87,727 -0.05(-0.15%)
Jun 23, 2016 33.75 34.60 33.50 34.30 24,206 +1.00(+3.00%)
Jun 22, 2016 33.10 34.00 32.98 33.30 21,694 +0.10(+0.30%)
Jun 21, 2016 33.20 33.45 32.70 33.20 18,339 +0.10(+0.30%)
Jun 20, 2016 32.75 33.95 32.52 33.10 25,989 +0.50(+1.53%)
Jun 17, 2016 33.20 33.40 32.40 32.60 58,974 -0.55(-1.66%)
Jun 16, 2016 33.00 33.40 32.50 33.15 19,152 -0.15(-0.45%)
Jun 15, 2016 33.00 33.70 32.75 33.30 24,359 +0.00(+0.00%)
Jun 14, 2016 31.50 33.45 31.25 33.30 59,191 +1.80(+5.71%)
Jun 13, 2016 31.75 32.70 31.40 31.50 63,795 -0.25(-0.79%)
Jun 10, 2016 31.25 31.85 31.12 31.75 73,167 +0.50(+1.60%)
Jun 09, 2016 31.00 31.60 31.00 31.25 19,631 -0.15(-0.48%)
Jun 08, 2016 31.75 31.75 31.05 31.40 31,977 +0.50(+1.62%)
Jun 07, 2016 30.85 31.45 30.30 30.90 48,960 +0.10(+0.32%)
Jun 06, 2016 30.75 31.10 30.60 30.80 108,527 +0.25(+0.82%)
Jun 03, 2016 30.65 30.90 30.25 30.55 49,058 -0.20(-0.65%)
Jun 02, 2016 30.85 31.20 30.60 30.75 67,424 -0.55(-1.76%)
Jun 01, 2016 31.05 31.70 31.00 31.30 17,599 -0.05(-0.16%)
May 31, 2016 32.25 32.25 31.05 31.35 28,899 -0.65(-2.03%)
May 27, 2016 31.35 32.00 32.00 32.00 23,540 +0.50(+1.59%)
May 26, 2016 32.00 32.10 31.36 31.50 22,408 -0.40(-1.25%)
May 25, 2016 31.70 31.90 31.45 31.90 31,008 +0.65(+2.08%)
May 24, 2016 30.75 31.50 30.50 31.25 20,553 +0.70(+2.29%)
May 23, 2016 30.00 31.10 30.00 30.55 22,449 +0.55(+1.83%)
May 20, 2016 29.25 30.35 29.20 30.00 38,529 +0.65(+2.21%)
May 19, 2016 29.05 29.95 29.00 29.35 20,931 +0.05(+0.17%)
May 18, 2016 29.40 30.00 29.05 29.30 24,452 +0.00(+0.00%)
May 17, 2016 29.10 29.70 29.00 29.30 24,060 +0.00(+0.00%)
May 16, 2016 29.00 29.60 29.00 29.30 13,564 +0.15(+0.51%)
May 13, 2016 29.25 30.00 29.02 29.15 19,879 -0.25(-0.85%)
May 12, 2016 30.15 30.20 29.05 29.40 28,876 -0.60(-2.00%)
May 11, 2016 30.00 30.45 29.55 30.00 15,269 +0.00(+0.00%)
May 10, 2016 29.45 30.25 28.89 30.00 24,791 +0.75(+2.56%)
May 09, 2016 29.10 29.50 28.70 29.25 28,821 +0.25(+0.86%)
May 06, 2016 29.05 29.30 28.70 29.00 30,428 -0.15(-0.51%)
May 05, 2016 30.75 31.25 28.40 29.15 41,648 -1.05(-3.48%)
May 04, 2016 30.05 31.00 29.75 30.20 58,631 +0.25(+0.83%)
May 03, 2016 30.90 31.25 29.95 29.95 45,659 -1.20(-3.85%)
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.