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 30, 2016 5.700 5.700 5.700 0 +0.04(+0.71%)
Dec 29, 2016 5.600 5.780 5.580 5.660 81,300 +0.00(+0.00%)
Dec 28, 2016 5.850 5.930 5.610 5.660 127,396 -0.17(-2.92%)
Dec 27, 2016 5.760 5.945 5.740 5.830 80,373 +0.05(+0.87%)
Dec 23, 2016 5.780 5.780 5.780 0 +0.06(+1.05%)
Dec 22, 2016 5.770 5.800 5.700 5.720 99,774 -0.04(-0.69%)
Dec 21, 2016 5.690 5.800 5.660 5.760 155,723 +0.07(+1.23%)
Dec 20, 2016 5.940 6.080 5.670 5.690 306,267 -0.26(-4.37%)
Dec 19, 2016 5.870 5.970 5.870 5.950 160,431 +0.11(+1.88%)
Dec 16, 2016 5.900 6.140 5.670 5.840 502,893 +0.04(+0.69%)
Dec 15, 2016 5.690 5.840 5.660 5.800 127,726 +0.14(+2.47%)
Dec 14, 2016 5.600 5.710 5.590 5.660 129,260 +0.00(+0.00%)
Dec 13, 2016 5.600 5.820 5.550 5.660 237,792 +0.05(+0.89%)
Dec 12, 2016 5.680 5.730 5.560 5.610 134,535 -0.06(-1.06%)
Dec 09, 2016 5.470 5.690 5.450 5.670 256,219 +0.26(+4.81%)
Dec 08, 2016 5.200 5.450 5.170 5.410 251,951 +0.18(+3.44%)
Dec 07, 2016 5.140 5.298 5.094 5.230 281,713 +0.07(+1.36%)
Dec 06, 2016 5.310 5.310 4.990 5.160 584,719 -0.11(-2.09%)
Dec 05, 2016 5.260 5.420 5.190 5.270 289,926 -0.02(-0.38%)
Dec 02, 2016 5.400 5.500 5.220 5.290 287,034 -0.15(-2.76%)
Dec 01, 2016 5.500 5.580 5.420 5.440 170,572 -0.07(-1.27%)
Nov 30, 2016 5.540 5.570 5.480 5.510 96,994 -0.02(-0.36%)
Nov 29, 2016 5.500 5.570 5.430 5.530 144,933 +0.09(+1.65%)
Nov 28, 2016 5.610 5.610 5.410 5.440 99,596 -0.19(-3.37%)
Nov 25, 2016 5.550 5.650 5.441 5.630 18,010 +0.09(+1.62%)
Nov 23, 2016 5.540 5.540 5.540 0 -0.04(-0.72%)
Nov 22, 2016 5.660 5.670 5.540 5.580 67,713 -0.09(-1.59%)
Nov 21, 2016 5.790 5.800 5.600 5.670 93,942 -0.08(-1.39%)
Nov 18, 2016 5.610 5.910 5.570 5.750 238,958 +0.18(+3.23%)
Nov 17, 2016 5.630 5.630 5.550 5.570 87,710 +0.00(+0.00%)
Nov 16, 2016 5.410 5.600 5.400 5.570 93,816 +0.16(+2.96%)
Nov 15, 2016 5.400 5.475 5.340 5.410 122,390 -0.03(-0.55%)
Nov 14, 2016 5.530 5.550 5.430 5.440 110,078 -0.08(-1.45%)
Nov 11, 2016 5.320 5.580 5.270 5.520 212,683 +0.23(+4.35%)
Nov 10, 2016 5.350 5.450 5.270 5.290 168,648 -0.08(-1.49%)
Nov 09, 2016 5.000 5.400 4.950 5.370 141,986 +0.18(+3.47%)
Nov 08, 2016 5.180 5.250 5.010 5.190 187,825 +0.02(+0.39%)
Nov 07, 2016 5.070 5.260 5.010 5.170 193,745 +0.17(+3.40%)
Nov 04, 2016 5.220 5.260 4.942 5.000 355,926 -0.23(-4.40%)
Nov 03, 2016 5.120 5.420 5.120 5.230 177,385 +0.04(+0.77%)
Nov 02, 2016 5.150 5.250 5.140 5.190 181,370 +0.00(+0.00%)
Nov 01, 2016 5.280 5.280 5.160 5.190 201,220 -0.10(-1.89%)
Oct 31, 2016 5.190 5.330 5.170 5.290 239,808 +0.08(+1.54%)
Oct 28, 2016 5.200 5.240 5.190 5.210 141,280 -0.02(-0.38%)
Oct 27, 2016 5.230 5.290 5.200 5.230 139,454 +0.00(+0.00%)
Oct 26, 2016 5.250 5.310 5.200 5.230 119,148 -0.03(-0.57%)
Oct 25, 2016 5.210 5.320 5.200 5.260 95,913 +0.00(+0.00%)
Oct 24, 2016 5.300 5.500 5.150 5.260 246,643 -0.04(-0.75%)
Oct 21, 2016 5.350 5.430 5.280 5.300 216,608 -0.09(-1.67%)
Oct 20, 2016 5.370 5.420 5.280 5.390 252,748 +0.03(+0.56%)
Oct 19, 2016 5.360 5.420 5.300 5.360 211,514 +0.06(+1.13%)
Oct 18, 2016 5.380 5.410 5.220 5.300 270,565 -0.04(-0.75%)
Oct 17, 2016 5.470 5.500 5.260 5.340 433,430 -0.20(-3.61%)
Oct 14, 2016 4.730 5.640 4.550 5.540 1,679,500 -0.09(-1.60%)
Oct 13, 2016 5.710 5.770 5.630 5.630 123,100 -0.13(-2.26%)
Oct 12, 2016 5.750 5.790 5.680 5.760 88,417 +0.01(+0.17%)
Oct 11, 2016 5.880 5.890 5.740 5.750 79,750 -0.19(-3.20%)
Oct 10, 2016 5.920 6.000 5.920 5.940 46,160 +0.04(+0.68%)
Oct 07, 2016 6.060 6.065 5.890 5.900 56,231 -0.14(-2.32%)
Oct 06, 2016 6.080 6.080 5.938 6.040 58,701 -0.05(-0.82%)
Oct 05, 2016 6.220 6.295 6.080 6.090 76,662 -0.15(-2.40%)
Oct 04, 2016 6.050 6.290 6.030 6.240 75,114 +0.20(+3.31%)
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.