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 (%)
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%)
Nov 03, 2014 5.030 5.070 4.870 4.960 263,744 -0.04(-0.80%)
Oct 31, 2014 5.000 5.100 4.850 5.000 288,523 +0.05(+1.01%)
Oct 30, 2014 4.800 5.150 4.590 4.950 420,652 +0.10(+2.06%)
Oct 29, 2014 5.100 5.330 4.770 4.850 1,603,681 -0.91(-15.80%)
Oct 28, 2014 4.850 6.870 4.850 5.760 7,927,780 +0.90(+18.52%)
Oct 27, 2014 4.920 4.910 4.910 4.860 100,905 -0.05(-1.02%)
Oct 24, 2014 4.630 5.000 4.570 4.910 159,594 +0.26(+5.59%)
Oct 23, 2014 4.720 4.790 4.570 4.650 94,964 -0.04(-0.85%)
Oct 22, 2014 4.660 4.816 4.630 4.690 115,498 +0.03(+0.64%)
Oct 21, 2014 4.570 4.760 4.500 4.660 141,395 +0.16(+3.56%)
Oct 20, 2014 4.640 4.660 4.460 4.500 133,826 -0.17(-3.64%)
Oct 17, 2014 4.490 4.760 4.420 4.670 227,923 +0.27(+6.14%)
Oct 16, 2014 4.480 4.580 4.350 4.400 220,806 -0.14(-3.08%)
Oct 15, 2014 4.220 4.580 3.910 4.540 407,603 +0.28(+6.57%)
Oct 14, 2014 4.570 4.570 4.220 4.260 750,188 -0.23(-5.12%)
Oct 13, 2014 5.360 5.370 4.250 4.490 1,710,321 -2.14(-32.28%)
Oct 10, 2014 7.460 7.460 6.550 6.630 628,700 -0.86(-11.48%)
Oct 09, 2014 7.770 7.770 7.485 7.490 267,682 -0.31(-3.97%)
Oct 08, 2014 7.630 7.860 7.460 7.800 136,080 +0.15(+1.96%)
Oct 07, 2014 7.770 7.886 7.580 7.650 259,039 -0.18(-2.30%)
Oct 06, 2014 8.020 8.020 7.720 7.830 113,172 -0.12(-1.51%)
Oct 03, 2014 8.070 8.070 7.830 7.950 143,651 -0.12(-1.49%)
Oct 02, 2014 7.690 8.130 7.500 8.070 374,657 +0.40(+5.22%)
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.