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 (%)
May 30, 2014 9.782 10.09 9.401 9.960 73,398 +0.18(+1.84%)
May 29, 2014 9.700 9.990 9.670 9.780 64,737 +0.11(+1.14%)
May 28, 2014 9.540 9.950 9.540 9.670 26,996 +0.11(+1.15%)
May 27, 2014 9.280 9.560 9.270 9.560 65,353 +0.31(+3.35%)
May 23, 2014 9.360 9.250 9.250 9.250 69,100 -0.38(-3.95%)
May 22, 2014 9.360 9.630 9.154 9.630 17,427 +0.34(+3.66%)
May 21, 2014 9.000 9.420 9.000 9.290 80,941 +0.24(+2.65%)
May 20, 2014 9.750 9.750 8.910 9.050 93,132 -0.60(-6.22%)
May 19, 2014 9.530 9.850 9.500 9.650 84,416 +0.07(+0.73%)
May 16, 2014 9.660 9.780 9.430 9.580 85,616 -0.19(-1.94%)
May 15, 2014 10.26 10.26 9.420 9.770 125,298 -0.26(-2.59%)
May 14, 2014 9.520 10.13 9.400 10.03 105,756 +0.45(+4.70%)
May 13, 2014 9.050 9.650 9.050 9.580 103,563 +0.58(+6.44%)
May 12, 2014 9.300 9.300 8.560 9.000 194,025 -0.25(-2.70%)
May 09, 2014 9.310 9.650 8.000 9.250 398,102 +0.35(+3.93%)
May 08, 2014 8.900 9.420 8.800 8.900 210,374 +0.00(+0.00%)
May 07, 2014 9.490 9.582 8.770 8.900 385,632 -0.45(-4.81%)
May 06, 2014 9.800 9.839 9.010 9.350 169,132 -0.44(-4.49%)
May 05, 2014 10.12 10.36 9.650 9.790 179,771 -0.48(-4.67%)
May 02, 2014 9.850 10.49 9.620 10.27 79,861 +0.32(+3.22%)
May 01, 2014 10.31 10.35 9.950 9.950 43,298 -0.42(-4.05%)
Apr 30, 2014 9.990 10.67 9.820 10.37 162,805 +0.26(+2.57%)
Apr 29, 2014 10.05 10.15 10.01 10.11 79,511 +0.08(+0.80%)
Apr 28, 2014 10.10 10.22 9.940 10.03 190,198 +0.02(+0.20%)
Apr 25, 2014 10.86 11.11 10.00 10.01 154,570 -0.96(-8.75%)
Apr 24, 2014 11.33 11.71 10.94 10.97 344,441 -0.34(-3.01%)
Apr 23, 2014 11.14 11.74 11.01 11.31 150,631 +0.14(+1.25%)
Apr 22, 2014 10.65 11.35 10.50 11.17 299,659 +0.63(+5.98%)
Apr 21, 2014 10.50 10.61 10.12 10.54 167,461 +0.04(+0.38%)
Apr 17, 2014 10.20 10.50 10.50 10.50 292,300 +0.30(+2.94%)
Apr 16, 2014 10.22 10.25 10.01 10.20 55,563 -0.02(-0.20%)
Apr 15, 2014 10.17 10.38 10.00 10.22 70,096 +0.18(+1.79%)
Apr 14, 2014 10.02 10.44 9.900 10.04 178,646 +0.04(+0.40%)
Apr 11, 2014 9.960 10.01 9.560 10.00 161,120 +0.08(+0.81%)
Apr 10, 2014 10.69 10.74 9.860 9.920 244,844 -0.11(-1.10%)
Apr 09, 2014 9.910 10.14 9.500 10.03 381,737 +0.22(+2.24%)
Apr 08, 2014 9.960 10.06 9.760 9.810 308,988 -0.07(-0.71%)
Apr 07, 2014 10.40 10.89 9.705 9.880 443,760 -0.57(-5.45%)
Apr 04, 2014 10.89 11.00 10.21 10.45 315,878 -0.52(-4.74%)
Apr 03, 2014 11.85 11.85 10.84 10.97 213,965 -0.33(-2.92%)
Apr 02, 2014 11.49 12.23 11.15 11.30 635,752 -0.24(-2.08%)
Apr 01, 2014 10.69 11.70 10.45 11.54 563,885 +0.99(+9.38%)
Mar 31, 2014 10.85 11.00 10.15 10.55 832,193 +0.55(+5.50%)
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.