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, 2017 25.35 25.35 24.60 25.00 70,930 -0.35(-1.38%)
Jun 29, 2017 25.70 25.70 24.60 25.35 130,441 -0.30(-1.17%)
Jun 28, 2017 26.50 26.75 25.60 25.65 77,186 -0.80(-3.02%)
Jun 27, 2017 26.80 26.95 26.25 26.45 75,709 -0.30(-1.12%)
Jun 26, 2017 26.85 27.15 26.10 26.75 102,361 -0.35(-1.29%)
Jun 23, 2017 26.35 27.35 26.05 27.10 265,235 +0.85(+3.24%)
Jun 22, 2017 26.65 26.85 26.00 26.25 120,964 -0.30(-1.13%)
Jun 21, 2017 27.25 27.85 26.15 26.55 165,964 -0.45(-1.67%)
Jun 20, 2017 26.00 28.35 26.00 27.00 703,092 +1.00(+3.85%)
Jun 19, 2017 25.50 26.12 25.50 26.00 81,215 +0.50(+1.96%)
Jun 16, 2017 24.90 25.70 24.82 25.50 81,667 +0.45(+1.80%)
Jun 15, 2017 25.05 25.10 24.35 25.05 89,031 -0.25(-0.99%)
Jun 14, 2017 24.70 25.50 24.65 25.30 96,620 +0.65(+2.64%)
Jun 13, 2017 24.20 24.75 24.20 24.65 92,037 +0.45(+1.86%)
Jun 12, 2017 24.15 24.50 23.75 24.20 53,897 -0.15(-0.62%)
Jun 09, 2017 24.40 25.25 24.00 24.35 115,672 -0.05(-0.20%)
Jun 08, 2017 24.05 24.48 23.75 24.40 64,629 +0.15(+0.62%)
Jun 07, 2017 24.05 24.45 23.95 24.25 133,659 +0.00(+0.00%)
Jun 06, 2017 23.75 24.60 23.65 24.25 74,851 +0.45(+1.89%)
Jun 05, 2017 24.00 24.07 23.57 23.80 97,811 -0.45(-1.86%)
Jun 02, 2017 24.95 25.38 24.05 24.25 101,190 -0.70(-2.81%)
Jun 01, 2017 24.05 24.98 23.60 24.95 94,555 +1.15(+4.83%)
May 31, 2017 24.50 24.50 23.55 23.80 66,402 -0.60(-2.46%)
May 30, 2017 24.05 24.65 23.75 24.40 78,180 +0.50(+2.09%)
May 26, 2017 24.70 24.70 23.85 23.90 81,095 -0.65(-2.65%)
May 25, 2017 23.35 24.65 23.10 24.55 296,447 +1.45(+6.28%)
May 24, 2017 23.00 23.10 22.45 23.10 98,221 +0.00(+0.00%)
May 23, 2017 23.65 23.75 23.00 23.10 36,309 -0.55(-2.33%)
May 22, 2017 23.00 23.80 22.75 23.65 83,183 +0.85(+3.73%)
May 19, 2017 22.65 23.60 22.55 22.80 123,871 +0.30(+1.33%)
May 18, 2017 21.70 22.63 21.60 22.50 247,149 +1.05(+4.90%)
May 17, 2017 21.80 21.80 21.25 21.45 94,867 +0.00(+0.00%)
May 16, 2017 21.60 21.70 21.25 21.45 89,558 -0.05(-0.23%)
May 15, 2017 21.45 21.73 21.35 21.50 67,072 +0.25(+1.18%)
May 12, 2017 21.05 21.40 20.60 21.25 113,737 +0.25(+1.19%)
May 11, 2017 20.35 21.20 20.30 21.00 120,250 +0.45(+2.19%)
May 10, 2017 20.15 20.80 19.95 20.55 85,526 +0.40(+1.99%)
May 09, 2017 20.15 20.25 19.85 20.15 34,268 +0.05(+0.25%)
May 08, 2017 20.55 20.61 20.00 20.10 51,502 -0.35(-1.71%)
May 05, 2017 20.55 21.15 20.40 20.45 140,106 +0.00(+0.00%)
May 04, 2017 20.60 21.05 19.75 20.45 214,307 +1.90(+10.24%)
May 03, 2017 19.05 19.10 18.45 18.55 54,937 -0.70(-3.64%)
May 02, 2017 19.30 19.35 19.00 19.25 38,804 +0.10(+0.52%)
May 01, 2017 19.35 19.35 19.00 19.15 14,409 -0.20(-1.03%)
Apr 28, 2017 19.65 19.80 19.25 19.35 32,792 -0.35(-1.78%)
Apr 27, 2017 19.70 19.90 19.55 19.70 32,839 +0.20(+1.03%)
Apr 26, 2017 18.65 19.70 18.55 19.50 34,377 +0.85(+4.56%)
Apr 25, 2017 19.00 19.25 18.60 18.65 49,640 -0.35(-1.84%)
Apr 24, 2017 19.00 19.10 18.65 19.00 23,235 +0.15(+0.80%)
Apr 21, 2017 18.90 19.25 18.30 18.85 52,665 -0.15(-0.79%)
Apr 20, 2017 19.25 19.35 18.85 19.00 39,064 -0.05(-0.26%)
Apr 19, 2017 19.35 19.50 19.00 19.05 13,262 -0.10(-0.52%)
Apr 18, 2017 19.60 19.65 19.05 19.15 20,836 -0.55(-2.79%)
Apr 17, 2017 19.75 19.85 19.50 19.70 19,091 +0.20(+1.03%)
Apr 13, 2017 19.55 19.75 19.45 19.50 17,652 -0.05(-0.26%)
Apr 12, 2017 19.95 19.95 19.55 19.55 21,906 -0.40(-2.01%)
Apr 11, 2017 19.80 20.00 19.65 19.95 14,655 +0.05(+0.25%)
Apr 10, 2017 20.10 20.35 19.90 19.90 19,561 -0.25(-1.24%)
Apr 07, 2017 20.05 20.25 19.95 20.15 24,820 +0.05(+0.25%)
Apr 06, 2017 19.90 20.20 19.55 20.10 58,685 +0.30(+1.52%)
Apr 05, 2017 20.75 20.90 19.66 19.80 72,233 -1.00(-4.81%)
Apr 04, 2017 21.05 21.30 20.60 20.80 44,107 -0.25(-1.19%)
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.