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 (%)
Sep 30, 2016 29.90 30.45 29.52 30.45 24,976 +0.90(+3.05%)
Sep 29, 2016 29.15 29.75 29.15 29.55 26,185 +0.30(+1.03%)
Sep 28, 2016 29.40 29.50 29.20 29.25 29,387 -0.20(-0.68%)
Sep 27, 2016 30.15 30.35 29.40 29.45 35,266 -0.60(-2.00%)
Sep 26, 2016 31.15 31.15 30.00 30.05 41,368 -1.30(-4.15%)
Sep 23, 2016 31.60 31.75 31.25 31.35 14,020 -0.30(-0.95%)
Sep 22, 2016 30.95 31.65 30.80 31.65 25,835 +0.75(+2.43%)
Sep 21, 2016 31.20 31.60 30.70 30.90 27,983 -0.25(-0.80%)
Sep 20, 2016 31.40 31.50 30.95 31.15 17,644 +0.00(+0.00%)
Sep 19, 2016 31.10 31.70 30.65 31.15 29,827 +0.05(+0.16%)
Sep 16, 2016 31.10 31.30 30.75 31.10 54,981 +0.00(+0.00%)
Sep 15, 2016 30.70 31.27 30.65 31.10 10,612 +0.55(+1.80%)
Sep 14, 2016 30.75 30.80 30.45 30.55 31,094 +0.00(+0.00%)
Sep 13, 2016 30.75 31.00 30.45 30.55 17,605 -0.55(-1.77%)
Sep 12, 2016 30.70 31.25 30.20 31.10 30,144 +0.60(+1.97%)
Sep 09, 2016 31.25 31.55 30.40 30.50 43,778 -1.05(-3.33%)
Sep 08, 2016 32.05 32.45 31.30 31.55 40,658 -0.80(-2.47%)
Sep 07, 2016 32.10 34.60 31.85 32.35 219,920 -0.10(-0.31%)
Sep 06, 2016 32.50 32.75 32.45 32.45 44,744 -0.10(-0.31%)
Sep 02, 2016 32.75 32.55 32.55 32.55 30,080 -0.35(-1.06%)
Sep 01, 2016 33.05 33.05 32.35 32.90 14,752 -0.25(-0.75%)
Aug 31, 2016 34.20 34.25 33.00 33.15 31,580 -1.05(-3.07%)
Aug 30, 2016 34.35 34.75 34.15 34.20 14,271 +0.05(+0.15%)
Aug 29, 2016 34.60 34.75 34.15 34.15 14,912 -0.55(-1.59%)
Aug 26, 2016 34.35 34.95 34.25 34.70 34,637 +0.30(+0.87%)
Aug 25, 2016 34.60 34.65 34.25 34.40 8,375 -0.10(-0.29%)
Aug 24, 2016 34.70 34.90 34.25 34.50 13,658 -0.10(-0.29%)
Aug 23, 2016 33.80 35.00 33.80 34.60 35,398 +0.60(+1.76%)
Aug 22, 2016 33.80 34.25 33.60 34.00 10,843 -0.10(-0.29%)
Aug 19, 2016 33.95 34.45 33.75 34.10 15,498 -0.05(-0.15%)
Aug 18, 2016 33.70 34.30 33.70 34.15 10,282 +0.30(+0.89%)
Aug 17, 2016 34.00 34.00 33.60 33.85 24,488 -0.05(-0.15%)
Aug 16, 2016 33.80 34.33 33.70 33.90 10,756 -0.05(-0.15%)
Aug 15, 2016 34.10 34.50 33.85 33.95 15,348 -0.35(-1.02%)
Aug 12, 2016 34.35 34.50 33.70 34.30 11,261 +0.05(+0.15%)
Aug 11, 2016 33.60 34.55 33.60 34.25 16,083 +0.45(+1.33%)
Aug 10, 2016 34.55 34.90 33.60 33.80 16,891 -1.00(-2.87%)
Aug 09, 2016 33.20 35.05 33.16 34.80 55,383 +1.65(+4.98%)
Aug 08, 2016 33.95 33.95 32.80 33.15 73,942 -0.85(-2.50%)
Aug 05, 2016 34.70 34.90 33.70 34.00 45,547 -0.90(-2.58%)
Aug 04, 2016 37.00 37.00 34.10 34.90 116,943 -1.75(-4.77%)
Aug 03, 2016 35.55 36.90 35.40 36.65 61,245 +1.00(+2.81%)
Aug 02, 2016 36.50 36.50 35.65 35.65 26,919 -0.85(-2.33%)
Aug 01, 2016 36.50 36.70 35.87 36.50 23,657 -0.05(-0.14%)
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%)
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.