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 28, 2017 19.65 19.80 19.25 19.35 32,792 -0.35(-1.78%)
Apr 27, 2017 19.70 19.90 19.55 19.70 32,839 +0.20(+1.03%)
Apr 26, 2017 18.65 19.70 18.55 19.50 34,377 +0.85(+4.56%)
Apr 25, 2017 19.00 19.25 18.60 18.65 49,640 -0.35(-1.84%)
Apr 24, 2017 19.00 19.10 18.65 19.00 23,235 +0.15(+0.80%)
Apr 21, 2017 18.90 19.25 18.30 18.85 52,665 -0.15(-0.79%)
Apr 20, 2017 19.25 19.35 18.85 19.00 39,064 -0.05(-0.26%)
Apr 19, 2017 19.35 19.50 19.00 19.05 13,262 -0.10(-0.52%)
Apr 18, 2017 19.60 19.65 19.05 19.15 20,836 -0.55(-2.79%)
Apr 17, 2017 19.75 19.85 19.50 19.70 19,091 +0.20(+1.03%)
Apr 13, 2017 19.55 19.75 19.45 19.50 17,652 -0.05(-0.26%)
Apr 12, 2017 19.95 19.95 19.55 19.55 21,906 -0.40(-2.01%)
Apr 11, 2017 19.80 20.00 19.65 19.95 14,655 +0.05(+0.25%)
Apr 10, 2017 20.10 20.35 19.90 19.90 19,561 -0.25(-1.24%)
Apr 07, 2017 20.05 20.25 19.95 20.15 24,820 +0.05(+0.25%)
Apr 06, 2017 19.90 20.20 19.55 20.10 58,685 +0.30(+1.52%)
Apr 05, 2017 20.75 20.90 19.66 19.80 72,233 -1.00(-4.81%)
Apr 04, 2017 21.05 21.30 20.60 20.80 44,107 -0.25(-1.19%)
Apr 03, 2017 21.05 21.35 20.90 21.05 27,617 +0.00(+0.00%)
Mar 31, 2017 21.30 21.55 21.05 21.05 53,631 -0.25(-1.17%)
Mar 30, 2017 21.00 21.35 20.90 21.30 19,050 +0.30(+1.43%)
Mar 29, 2017 21.10 21.30 20.85 21.00 25,787 -0.15(-0.71%)
Mar 28, 2017 21.30 21.50 21.00 21.15 21,954 -0.25(-1.17%)
Mar 27, 2017 21.05 21.65 21.05 21.40 21,273 +0.15(+0.71%)
Mar 24, 2017 21.60 21.62 21.00 21.25 28,747 -0.25(-1.16%)
Mar 23, 2017 21.65 21.75 21.30 21.50 15,772 -0.20(-0.92%)
Mar 22, 2017 21.35 21.75 21.10 21.70 46,903 +0.30(+1.40%)
Mar 21, 2017 21.65 21.77 21.05 21.40 50,622 +0.00(+0.00%)
Mar 20, 2017 21.75 21.75 21.25 21.40 21,061 -0.30(-1.38%)
Mar 17, 2017 21.45 21.75 21.20 21.70 32,033 +0.25(+1.17%)
Mar 16, 2017 21.30 21.55 20.85 21.45 38,560 +0.20(+0.94%)
Mar 15, 2017 20.80 21.27 20.55 21.25 29,625 +0.50(+2.41%)
Mar 14, 2017 21.50 21.50 20.50 20.75 39,099 -0.80(-3.71%)
Mar 13, 2017 21.50 22.45 21.35 21.55 43,583 +0.05(+0.23%)
Mar 10, 2017 22.10 22.15 21.50 21.50 38,312 -0.35(-1.60%)
Mar 09, 2017 22.05 22.15 21.75 21.85 24,714 -0.30(-1.35%)
Mar 08, 2017 22.50 22.50 22.00 22.15 46,114 -0.20(-0.89%)
Mar 07, 2017 21.50 22.85 21.50 22.35 175,257 +0.85(+3.95%)
Mar 06, 2017 22.10 22.25 21.50 21.50 51,268 -0.70(-3.15%)
Mar 03, 2017 22.35 22.55 22.15 22.20 72,837 -0.10(-0.45%)
Mar 02, 2017 23.00 23.05 22.00 22.30 60,507 -0.85(-3.67%)
Mar 01, 2017 24.15 24.15 23.05 23.15 60,866 -0.60(-2.53%)
Feb 28, 2017 24.90 25.05 23.65 23.75 54,706 -1.30(-5.19%)
Feb 27, 2017 25.00 25.60 24.90 25.05 52,215 +0.00(+0.00%)
Feb 24, 2017 24.75 25.25 24.75 25.05 18,793 +0.15(+0.60%)
Feb 23, 2017 24.95 24.95 24.38 24.90 31,135 +0.20(+0.81%)
Feb 22, 2017 25.00 25.05 24.50 24.70 37,971 -0.20(-0.80%)
Feb 21, 2017 24.75 25.75 24.60 24.90 29,092 -0.15(-0.60%)
Feb 17, 2017 25.05 25.05 25.05 0 -0.10(-0.40%)
Feb 16, 2017 25.50 25.80 24.95 25.15 44,732 -0.60(-2.33%)
Feb 15, 2017 26.40 26.80 25.45 25.75 52,859 -1.45(-5.33%)
Feb 14, 2017 26.90 27.25 26.75 27.20 30,351 +0.15(+0.55%)
Feb 13, 2017 27.05 27.40 26.85 27.05 17,827 +0.25(+0.93%)
Feb 10, 2017 27.10 27.10 26.50 26.80 27,398 -0.30(-1.11%)
Feb 09, 2017 26.20 27.65 26.20 27.10 33,063 +1.05(+4.03%)
Feb 08, 2017 26.30 26.40 25.80 26.05 21,025 -0.20(-0.76%)
Feb 07, 2017 25.00 26.50 25.00 26.25 35,438 +0.65(+2.54%)
Feb 06, 2017 25.05 25.95 24.80 25.60 41,708 -0.60(-2.29%)
Feb 03, 2017 27.00 27.00 25.95 26.20 19,732 -0.45(-1.69%)
Feb 02, 2017 27.70 27.75 26.55 26.65 23,190 -1.00(-3.62%)
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.