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 31, 2019 22.25 22.25 22.18 22.20 539,623 +0.05(+0.23%)
Jul 30, 2019 22.15 22.20 22.15 22.15 193,770 +0.00(+0.00%)
Jul 29, 2019 22.20 22.25 22.15 22.15 150,722 -0.05(-0.23%)
Jul 26, 2019 22.15 22.25 22.15 22.20 146,860 +0.05(+0.23%)
Jul 25, 2019 22.20 22.20 22.15 22.15 27,349 +0.00(+0.00%)
Jul 24, 2019 22.15 22.20 22.15 22.15 164,012 -0.05(-0.23%)
Jul 23, 2019 22.15 22.20 22.15 22.20 62,983 +0.05(+0.23%)
Jul 22, 2019 22.15 22.20 22.15 22.15 124,129 +0.00(+0.00%)
Jul 19, 2019 22.15 22.20 22.15 22.15 237,560 +0.00(+0.00%)
Jul 18, 2019 22.15 22.20 22.15 22.15 463,241 -0.05(-0.23%)
Jul 17, 2019 22.10 22.20 22.10 22.20 96,604 +0.05(+0.23%)
Jul 16, 2019 22.15 22.15 22.10 22.15 77,000 +0.05(+0.23%)
Jul 15, 2019 22.15 22.20 22.10 22.10 211,333 +0.00(+0.00%)
Jul 12, 2019 22.10 22.20 22.10 22.10 141,120 +0.00(+0.00%)
Jul 11, 2019 22.15 22.15 22.10 22.10 68,912 +0.00(+0.00%)
Jul 10, 2019 22.10 22.18 22.10 22.10 49,175 +0.00(+0.00%)
Jul 09, 2019 22.10 22.15 22.10 22.10 243,988 +0.00(+0.00%)
Jul 08, 2019 22.20 22.20 22.10 22.10 108,836 -0.05(-0.23%)
Jul 05, 2019 22.15 22.25 22.15 22.15 119,020 +0.05(+0.23%)
Jul 03, 2019 22.15 22.20 22.10 22.10 224,540 +0.00(+0.00%)
Jul 02, 2019 22.15 22.25 22.10 22.10 208,826 -0.05(-0.23%)
Jul 01, 2019 22.20 22.30 22.15 22.15 300,433 +0.00(+0.00%)
Jun 28, 2019 22.25 22.30 22.15 22.15 796,400 -0.15(-0.67%)
Jun 27, 2019 22.20 22.30 22.15 22.30 521,539 +0.10(+0.45%)
Jun 26, 2019 22.15 22.45 22.10 22.20 3,914,856 +6.25(+39.18%)
Jun 25, 2019 15.95 16.10 15.60 15.95 41,443 -0.05(-0.31%)
Jun 24, 2019 16.20 16.40 15.90 16.00 39,700 -0.20(-1.23%)
Jun 21, 2019 16.30 16.45 16.10 16.20 63,960 -0.25(-1.52%)
Jun 20, 2019 16.55 16.55 16.18 16.45 23,093 +0.10(+0.61%)
Jun 19, 2019 16.70 16.70 16.10 16.35 26,569 -0.40(-2.39%)
Jun 18, 2019 16.80 16.95 16.30 16.75 59,695 +0.00(+0.00%)
Jun 17, 2019 16.65 16.80 16.30 16.75 28,727 +0.05(+0.30%)
Jun 14, 2019 17.15 17.25 16.60 16.70 44,980 -0.45(-2.62%)
Jun 13, 2019 16.65 17.25 16.55 17.15 59,096 +0.50(+3.00%)
Jun 12, 2019 16.25 16.90 16.20 16.65 41,147 +0.10(+0.60%)
Jun 11, 2019 16.35 16.85 16.35 16.55 87,196 +0.20(+1.22%)
Jun 10, 2019 16.05 16.50 15.60 16.35 56,090 +0.30(+1.87%)
Jun 07, 2019 16.55 16.65 16.00 16.05 29,120 -0.50(-3.02%)
Jun 06, 2019 16.85 17.10 16.25 16.55 59,472 -0.25(-1.49%)
Jun 05, 2019 16.20 16.95 15.95 16.80 88,861 +0.60(+3.70%)
Jun 04, 2019 16.50 16.65 15.85 16.20 112,849 -0.40(-2.41%)
Jun 03, 2019 16.85 17.15 16.50 16.60 57,447 -0.40(-2.35%)
May 31, 2019 17.05 17.25 16.75 17.00 166,900 -0.25(-1.45%)
May 30, 2019 16.70 17.50 16.70 17.25 49,333 +0.55(+3.29%)
May 29, 2019 16.75 17.10 16.60 16.70 72,747 -0.15(-0.89%)
May 28, 2019 17.10 17.15 16.75 16.85 40,015 -0.15(-0.88%)
May 24, 2019 17.15 17.15 16.80 17.00 29,840 -0.05(-0.29%)
May 23, 2019 17.20 17.20 16.82 17.05 42,179 -0.25(-1.45%)
May 22, 2019 17.20 17.55 17.07 17.30 92,617 +0.15(+0.87%)
May 21, 2019 17.15 17.40 16.90 17.15 133,737 +0.00(+0.00%)
May 20, 2019 17.20 17.25 16.85 17.15 30,297 -0.10(-0.58%)
May 17, 2019 17.65 17.85 17.20 17.25 29,360 -0.55(-3.09%)
May 16, 2019 17.90 18.05 17.68 17.80 96,840 +0.05(+0.28%)
May 15, 2019 17.50 17.90 17.50 17.75 31,534 +0.05(+0.28%)
May 14, 2019 17.65 17.90 17.25 17.70 89,569 +0.05(+0.28%)
May 13, 2019 17.85 17.95 17.55 17.65 50,672 -0.25(-1.40%)
May 10, 2019 18.05 18.34 17.85 17.90 39,020 -0.20(-1.10%)
May 09, 2019 17.16 19.10 16.52 18.10 101,709 +0.55(+3.13%)
May 08, 2019 17.50 17.65 17.18 17.55 93,317 +0.10(+0.57%)
May 07, 2019 17.30 17.65 17.18 17.45 55,825 +0.15(+0.87%)
May 06, 2019 17.30 17.45 16.85 17.30 40,728 -0.30(-1.70%)
May 03, 2019 17.30 17.85 17.10 17.60 38,080 +0.50(+2.92%)
May 02, 2019 17.60 17.85 16.90 17.10 43,888 -0.50(-2.84%)
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.