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 (%)
Jan 30, 2015 3.960 4.280 3.940 3.970 130,725 -0.04(-1.00%)
Jan 29, 2015 4.010 4.040 3.930 4.010 100,832 -0.01(-0.25%)
Jan 28, 2015 4.250 4.300 4.000 4.020 99,010 -0.14(-3.37%)
Jan 27, 2015 4.290 4.350 4.150 4.160 114,605 -0.15(-3.48%)
Jan 26, 2015 4.300 4.390 4.270 4.310 53,072 -0.01(-0.23%)
Jan 23, 2015 4.250 4.400 4.190 4.320 53,893 +0.08(+1.89%)
Jan 22, 2015 4.330 4.330 4.150 4.240 68,782 -0.06(-1.40%)
Jan 21, 2015 4.310 4.370 4.200 4.300 187,732 -0.03(-0.69%)
Jan 20, 2015 4.520 4.520 4.320 4.330 75,412 -0.16(-3.56%)
Jan 16, 2015 4.460 4.590 4.420 4.490 72,965 +0.05(+1.13%)
Jan 15, 2015 4.490 4.490 4.350 4.440 99,580 -0.05(-1.11%)
Jan 14, 2015 4.370 4.510 4.370 4.490 70,303 +0.06(+1.35%)
Jan 13, 2015 4.690 4.690 4.350 4.430 217,497 -0.14(-3.06%)
Jan 12, 2015 4.750 4.760 4.560 4.570 112,421 -0.15(-3.18%)
Jan 09, 2015 4.610 4.792 4.610 4.720 160,302 +0.16(+3.51%)
Jan 08, 2015 4.600 4.700 4.420 4.560 112,901 -0.01(-0.22%)
Jan 07, 2015 4.620 4.620 4.310 4.570 171,935 -0.01(-0.22%)
Jan 06, 2015 4.360 4.750 4.200 4.580 313,723 -0.08(-1.72%)
Jan 05, 2015 4.750 4.830 4.450 4.660 119,268 -0.11(-2.31%)
Jan 02, 2015 4.740 4.900 4.730 4.770 85,645 -0.03(-0.63%)
Dec 31, 2014 4.700 4.800 4.800 4.800 159,800 +0.12(+2.56%)
Dec 30, 2014 4.660 4.860 4.580 4.680 157,947 -0.03(-0.64%)
Dec 29, 2014 4.780 4.792 4.650 4.710 72,457 -0.11(-2.28%)
Dec 26, 2014 4.810 4.850 4.690 4.820 92,730 +0.00(+0.00%)
Dec 24, 2014 4.860 4.820 4.820 4.820 50,100 -0.02(-0.41%)
Dec 23, 2014 4.940 4.970 4.650 4.840 158,177 -0.11(-2.22%)
Dec 22, 2014 4.920 4.990 4.850 4.950 147,340 +0.11(+2.27%)
Dec 19, 2014 4.910 4.990 4.830 4.840 329,345 -0.06(-1.22%)
Dec 18, 2014 4.770 4.980 4.610 4.900 226,969 +0.16(+3.38%)
Dec 17, 2014 4.650 4.850 4.650 4.740 140,515 +0.02(+0.42%)
Dec 16, 2014 4.580 4.750 4.570 4.720 70,580 +0.10(+2.16%)
Dec 15, 2014 4.570 4.700 4.540 4.620 59,604 +0.08(+1.76%)
Dec 12, 2014 4.650 4.670 4.460 4.540 204,983 -0.15(-3.20%)
Dec 11, 2014 4.770 4.890 4.600 4.690 183,295 -0.10(-2.09%)
Dec 10, 2014 4.910 5.000 4.775 4.790 264,689 -0.01(-0.21%)
Dec 09, 2014 4.700 4.820 4.680 4.800 213,737 +0.05(+1.05%)
Dec 08, 2014 4.940 4.990 4.740 4.750 231,505 -0.24(-4.81%)
Dec 05, 2014 5.020 5.100 4.970 4.990 104,799 -0.04(-0.80%)
Dec 04, 2014 4.980 5.180 4.960 5.030 139,996 +0.01(+0.20%)
Dec 03, 2014 4.890 5.100 4.840 5.020 161,685 +0.12(+2.45%)
Dec 02, 2014 4.800 4.940 4.770 4.900 129,150 +0.06(+1.24%)
Dec 01, 2014 4.870 4.900 4.840 4.840 144,944 -0.03(-0.62%)
Nov 28, 2014 4.850 4.936 4.780 4.870 69,202 +0.03(+0.62%)
Nov 26, 2014 4.880 4.840 4.840 4.840 113,600 -0.01(-0.21%)
Nov 25, 2014 4.890 4.920 4.820 4.850 203,460 -0.01(-0.21%)
Nov 24, 2014 4.880 4.926 4.780 4.860 143,852 -0.03(-0.61%)
Nov 21, 2014 4.930 5.180 4.670 4.890 383,326 -0.21(-4.12%)
Nov 20, 2014 5.000 5.110 4.950 5.100 100,926 +0.06(+1.19%)
Nov 19, 2014 5.190 5.250 4.990 5.040 153,800 -0.21(-4.00%)
Nov 18, 2014 5.230 5.320 5.060 5.250 284,132 +0.11(+2.14%)
Nov 17, 2014 5.030 5.180 4.843 5.140 389,786 +0.17(+3.42%)
Nov 14, 2014 4.710 5.105 4.690 4.970 464,901 +0.30(+6.42%)
Nov 13, 2014 4.850 4.905 4.580 4.670 136,719 -0.22(-4.50%)
Nov 12, 2014 4.590 4.920 4.510 4.890 196,015 +0.31(+6.77%)
Nov 11, 2014 4.650 4.650 4.500 4.580 115,486 -0.06(-1.29%)
Nov 10, 2014 4.600 4.680 4.520 4.640 198,492 -0.01(-0.22%)
Nov 07, 2014 4.440 4.750 4.390 4.650 287,041 +0.21(+4.73%)
Nov 06, 2014 4.360 4.800 4.270 4.440 600,104 -0.13(-2.84%)
Nov 05, 2014 4.760 4.850 4.550 4.570 258,800 -0.23(-4.79%)
Nov 04, 2014 4.900 5.040 4.651 4.800 279,198 -0.16(-3.23%)
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.