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 (%)
Jul 31, 2019 4.450 4.450 4.435 4.440 2,698,115 +0.01(+0.23%)
Jul 30, 2019 4.430 4.440 4.430 4.430 968,850 +0.00(+0.00%)
Jul 29, 2019 4.440 4.450 4.430 4.430 753,614 -0.01(-0.23%)
Jul 26, 2019 4.430 4.450 4.430 4.440 734,300 +0.01(+0.23%)
Jul 25, 2019 4.440 4.440 4.430 4.430 136,747 +0.00(+0.00%)
Jul 24, 2019 4.430 4.440 4.430 4.430 820,061 -0.01(-0.23%)
Jul 23, 2019 4.430 4.440 4.430 4.440 314,917 +0.01(+0.23%)
Jul 22, 2019 4.430 4.440 4.430 4.430 620,649 +0.00(+0.00%)
Jul 19, 2019 4.430 4.440 4.430 4.430 1,187,800 +0.00(+0.00%)
Jul 18, 2019 4.430 4.440 4.430 4.430 2,316,208 -0.01(-0.23%)
Jul 17, 2019 4.420 4.440 4.420 4.440 483,022 +0.01(+0.23%)
Jul 16, 2019 4.430 4.430 4.420 4.430 385,003 +0.01(+0.23%)
Jul 15, 2019 4.430 4.440 4.420 4.420 1,056,666 +0.00(+0.00%)
Jul 12, 2019 4.420 4.440 4.420 4.420 705,600 +0.00(+0.00%)
Jul 11, 2019 4.430 4.430 4.420 4.420 344,562 +0.00(+0.00%)
Jul 10, 2019 4.420 4.435 4.420 4.420 245,875 +0.00(+0.00%)
Jul 09, 2019 4.420 4.430 4.420 4.420 1,219,940 +0.00(+0.00%)
Jul 08, 2019 4.440 4.440 4.420 4.420 544,183 -0.01(-0.23%)
Jul 05, 2019 4.430 4.450 4.430 4.430 595,100 +0.01(+0.23%)
Jul 03, 2019 4.430 4.440 4.420 4.420 1,122,700 +0.00(+0.00%)
Jul 02, 2019 4.430 4.450 4.420 4.420 1,044,132 -0.01(-0.23%)
Jul 01, 2019 4.440 4.460 4.430 4.430 1,502,169 +0.00(+0.00%)
Jun 28, 2019 4.450 4.460 4.430 4.430 3,982,000 -0.03(-0.67%)
Jun 27, 2019 4.440 4.460 4.430 4.460 2,607,697 +0.02(+0.45%)
Jun 26, 2019 4.430 4.490 4.420 4.440 19,574,284 +1.25(+39.18%)
Jun 25, 2019 3.190 3.220 3.120 3.190 207,216 -0.01(-0.31%)
Jun 24, 2019 3.240 3.280 3.180 3.200 198,502 -0.04(-1.23%)
Jun 21, 2019 3.260 3.290 3.220 3.240 319,800 -0.05(-1.52%)
Jun 20, 2019 3.310 3.310 3.235 3.290 115,468 +0.02(+0.61%)
Jun 19, 2019 3.340 3.340 3.220 3.270 132,846 -0.08(-2.39%)
Jun 18, 2019 3.360 3.390 3.260 3.350 298,475 +0.00(+0.00%)
Jun 17, 2019 3.330 3.360 3.260 3.350 143,637 +0.01(+0.30%)
Jun 14, 2019 3.430 3.450 3.320 3.340 224,900 -0.09(-2.62%)
Jun 13, 2019 3.330 3.450 3.310 3.430 295,481 +0.10(+3.00%)
Jun 12, 2019 3.250 3.380 3.240 3.330 205,737 +0.02(+0.60%)
Jun 11, 2019 3.270 3.370 3.270 3.310 435,981 +0.04(+1.22%)
Jun 10, 2019 3.210 3.300 3.120 3.270 280,454 +0.06(+1.87%)
Jun 07, 2019 3.310 3.330 3.200 3.210 145,600 -0.10(-3.02%)
Jun 06, 2019 3.370 3.420 3.250 3.310 297,364 -0.05(-1.49%)
Jun 05, 2019 3.240 3.390 3.190 3.360 444,309 +0.12(+3.70%)
Jun 04, 2019 3.300 3.330 3.170 3.240 564,245 -0.08(-2.41%)
Jun 03, 2019 3.370 3.430 3.300 3.320 287,239 -0.08(-2.35%)
May 31, 2019 3.410 3.450 3.350 3.400 834,500 -0.05(-1.45%)
May 30, 2019 3.340 3.500 3.340 3.450 246,666 +0.11(+3.29%)
May 29, 2019 3.350 3.420 3.320 3.340 363,737 -0.03(-0.89%)
May 28, 2019 3.420 3.430 3.350 3.370 200,076 -0.03(-0.88%)
May 24, 2019 3.430 3.430 3.360 3.400 149,200 -0.01(-0.29%)
May 23, 2019 3.440 3.440 3.365 3.410 210,897 -0.05(-1.45%)
May 22, 2019 3.440 3.510 3.415 3.460 463,086 +0.03(+0.87%)
May 21, 2019 3.430 3.480 3.380 3.430 668,686 +0.00(+0.00%)
May 20, 2019 3.440 3.450 3.370 3.430 151,489 -0.02(-0.58%)
May 17, 2019 3.530 3.570 3.440 3.450 146,800 -0.11(-3.09%)
May 16, 2019 3.580 3.610 3.535 3.560 484,203 +0.01(+0.28%)
May 15, 2019 3.500 3.580 3.500 3.550 157,673 +0.01(+0.28%)
May 14, 2019 3.530 3.580 3.450 3.540 447,847 +0.01(+0.28%)
May 13, 2019 3.570 3.590 3.510 3.530 253,361 -0.05(-1.40%)
May 10, 2019 3.610 3.667 3.570 3.580 195,100 -0.04(-1.10%)
May 09, 2019 3.432 3.820 3.304 3.620 508,549 +0.11(+3.13%)
May 08, 2019 3.500 3.530 3.435 3.510 466,588 +0.02(+0.57%)
May 07, 2019 3.460 3.530 3.435 3.490 279,125 +0.03(+0.87%)
May 06, 2019 3.460 3.490 3.370 3.460 203,641 -0.06(-1.70%)
May 03, 2019 3.460 3.570 3.420 3.520 190,400 +0.10(+2.92%)
May 02, 2019 3.520 3.570 3.380 3.420 219,444 -0.10(-2.84%)
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.