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 (%)
Jun 30, 2016 33.20 33.20 32.50 33.10 33,761 +0.05(+0.15%)
Jun 29, 2016 32.50 33.10 32.50 33.05 34,603 +0.70(+2.16%)
Jun 28, 2016 32.15 33.15 32.15 32.35 32,893 +0.20(+0.62%)
Jun 27, 2016 33.75 33.85 31.75 32.15 93,911 -2.10(-6.13%)
Jun 24, 2016 33.00 34.30 33.00 34.25 87,727 -0.05(-0.15%)
Jun 23, 2016 33.75 34.60 33.50 34.30 24,206 +1.00(+3.00%)
Jun 22, 2016 33.10 34.00 32.98 33.30 21,694 +0.10(+0.30%)
Jun 21, 2016 33.20 33.45 32.70 33.20 18,339 +0.10(+0.30%)
Jun 20, 2016 32.75 33.95 32.52 33.10 25,989 +0.50(+1.53%)
Jun 17, 2016 33.20 33.40 32.40 32.60 58,974 -0.55(-1.66%)
Jun 16, 2016 33.00 33.40 32.50 33.15 19,152 -0.15(-0.45%)
Jun 15, 2016 33.00 33.70 32.75 33.30 24,359 +0.00(+0.00%)
Jun 14, 2016 31.50 33.45 31.25 33.30 59,191 +1.80(+5.71%)
Jun 13, 2016 31.75 32.70 31.40 31.50 63,795 -0.25(-0.79%)
Jun 10, 2016 31.25 31.85 31.12 31.75 73,167 +0.50(+1.60%)
Jun 09, 2016 31.00 31.60 31.00 31.25 19,631 -0.15(-0.48%)
Jun 08, 2016 31.75 31.75 31.05 31.40 31,977 +0.50(+1.62%)
Jun 07, 2016 30.85 31.45 30.30 30.90 48,960 +0.10(+0.32%)
Jun 06, 2016 30.75 31.10 30.60 30.80 108,527 +0.25(+0.82%)
Jun 03, 2016 30.65 30.90 30.25 30.55 49,058 -0.20(-0.65%)
Jun 02, 2016 30.85 31.20 30.60 30.75 67,424 -0.55(-1.76%)
Jun 01, 2016 31.05 31.70 31.00 31.30 17,599 -0.05(-0.16%)
May 31, 2016 32.25 32.25 31.05 31.35 28,899 -0.65(-2.03%)
May 27, 2016 31.35 32.00 32.00 32.00 23,540 +0.50(+1.59%)
May 26, 2016 32.00 32.10 31.36 31.50 22,408 -0.40(-1.25%)
May 25, 2016 31.70 31.90 31.45 31.90 31,008 +0.65(+2.08%)
May 24, 2016 30.75 31.50 30.50 31.25 20,553 +0.70(+2.29%)
May 23, 2016 30.00 31.10 30.00 30.55 22,449 +0.55(+1.83%)
May 20, 2016 29.25 30.35 29.20 30.00 38,529 +0.65(+2.21%)
May 19, 2016 29.05 29.95 29.00 29.35 20,931 +0.05(+0.17%)
May 18, 2016 29.40 30.00 29.05 29.30 24,452 +0.00(+0.00%)
May 17, 2016 29.10 29.70 29.00 29.30 24,060 +0.00(+0.00%)
May 16, 2016 29.00 29.60 29.00 29.30 13,564 +0.15(+0.51%)
May 13, 2016 29.25 30.00 29.02 29.15 19,879 -0.25(-0.85%)
May 12, 2016 30.15 30.20 29.05 29.40 28,876 -0.60(-2.00%)
May 11, 2016 30.00 30.45 29.55 30.00 15,269 +0.00(+0.00%)
May 10, 2016 29.45 30.25 28.89 30.00 24,791 +0.75(+2.56%)
May 09, 2016 29.10 29.50 28.70 29.25 28,821 +0.25(+0.86%)
May 06, 2016 29.05 29.30 28.70 29.00 30,428 -0.15(-0.51%)
May 05, 2016 30.75 31.25 28.40 29.15 41,648 -1.05(-3.48%)
May 04, 2016 30.05 31.00 29.75 30.20 58,631 +0.25(+0.83%)
May 03, 2016 30.90 31.25 29.95 29.95 45,659 -1.20(-3.85%)
May 02, 2016 29.15 31.20 28.95 31.15 37,748 +2.15(+7.41%)
Apr 29, 2016 28.95 30.50 28.85 29.00 102,692 +0.05(+0.17%)
Apr 28, 2016 28.95 29.80 28.95 28.95 34,034 -0.35(-1.19%)
Apr 27, 2016 28.75 29.65 28.75 29.30 45,032 +0.15(+0.51%)
Apr 26, 2016 29.00 29.15 28.50 29.15 22,989 +0.20(+0.69%)
Apr 25, 2016 28.85 29.40 28.65 28.95 24,331 +0.15(+0.52%)
Apr 22, 2016 28.75 28.90 28.65 28.80 32,787 +0.05(+0.17%)
Apr 21, 2016 28.75 29.00 28.55 28.75 17,160 +0.00(+0.00%)
Apr 20, 2016 28.85 29.20 28.45 28.75 27,002 -0.10(-0.35%)
Apr 19, 2016 29.00 29.25 28.80 28.85 17,124 +0.00(+0.00%)
Apr 18, 2016 29.65 29.90 28.80 28.85 32,593 -0.95(-3.19%)
Apr 15, 2016 29.60 30.00 29.00 29.80 26,510 +0.35(+1.19%)
Apr 14, 2016 29.35 29.75 28.70 29.45 20,588 +0.05(+0.17%)
Apr 13, 2016 29.40 30.00 29.15 29.40 39,278 -0.05(-0.17%)
Apr 12, 2016 29.00 29.70 28.60 29.45 27,014 +0.50(+1.73%)
Apr 11, 2016 28.70 29.75 28.40 28.95 41,204 +0.15(+0.52%)
Apr 08, 2016 27.90 28.95 27.75 28.80 56,212 +1.05(+3.78%)
Apr 07, 2016 25.60 28.05 25.50 27.75 182,827 +1.90(+7.35%)
Apr 06, 2016 25.75 26.15 25.45 25.85 44,723 +0.15(+0.58%)
Apr 05, 2016 25.60 25.75 25.15 25.70 45,174 +0.25(+0.98%)
Apr 04, 2016 25.65 25.65 24.90 25.45 62,071 +0.45(+1.80%)
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.