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 (%)
Aug 29, 2014 8.000 7.970 7.970 7.970 163,700 +0.00(+0.00%)
Aug 28, 2014 7.940 8.115 7.890 7.970 156,596 -0.01(-0.13%)
Aug 27, 2014 8.050 8.120 7.920 7.980 136,213 -0.06(-0.75%)
Aug 26, 2014 8.070 8.097 7.980 8.040 131,714 +0.01(+0.12%)
Aug 25, 2014 8.200 8.300 8.000 8.030 112,457 -0.15(-1.83%)
Aug 22, 2014 8.040 8.250 8.020 8.180 104,702 +0.08(+0.99%)
Aug 21, 2014 8.250 8.350 8.030 8.100 226,699 -0.15(-1.82%)
Aug 20, 2014 8.400 8.400 8.210 8.250 64,984 -0.14(-1.67%)
Aug 19, 2014 8.470 8.590 8.300 8.390 128,650 -0.06(-0.71%)
Aug 18, 2014 8.620 8.710 8.270 8.450 180,362 -0.04(-0.47%)
Aug 15, 2014 8.780 8.780 8.270 8.490 124,373 -0.18(-2.08%)
Aug 14, 2014 8.740 8.770 8.560 8.670 103,743 +0.01(+0.12%)
Aug 13, 2014 8.890 8.890 8.620 8.660 140,992 -0.24(-2.70%)
Aug 12, 2014 9.210 9.210 8.780 8.900 127,126 -0.37(-3.99%)
Aug 11, 2014 9.550 9.614 9.100 9.270 135,346 -0.23(-2.42%)
Aug 08, 2014 9.530 10.07 9.530 9.500 204,700 +0.03(+0.32%)
Aug 07, 2014 8.880 9.500 8.000 9.470 359,069 +0.52(+5.81%)
Aug 06, 2014 8.480 8.950 8.390 8.950 322,238 +0.43(+5.05%)
Aug 05, 2014 8.270 8.540 8.180 8.520 121,997 +0.23(+2.77%)
Aug 04, 2014 8.290 8.370 8.120 8.290 94,850 +0.12(+1.47%)
Aug 01, 2014 8.320 8.436 8.060 8.170 177,202 -0.23(-2.74%)
Jul 31, 2014 8.290 8.430 8.210 8.400 102,964 -0.01(-0.12%)
Jul 30, 2014 8.250 8.420 8.100 8.410 88,244 +0.40(+4.99%)
Jul 29, 2014 8.270 8.270 8.000 8.010 76,753 -0.27(-3.26%)
Jul 28, 2014 8.470 8.560 8.190 8.280 105,479 -0.23(-2.70%)
Jul 25, 2014 8.510 8.560 8.420 8.510 71,326 -0.08(-0.93%)
Jul 24, 2014 8.440 8.630 8.200 8.590 108,298 +0.14(+1.66%)
Jul 23, 2014 8.060 8.520 7.850 8.450 188,787 +0.47(+5.89%)
Jul 22, 2014 7.740 8.030 7.720 7.980 170,538 +0.28(+3.64%)
Jul 21, 2014 7.600 7.770 7.500 7.700 297,159 +0.06(+0.79%)
Jul 18, 2014 7.890 7.890 7.560 7.640 148,719 -0.12(-1.55%)
Jul 17, 2014 7.950 8.050 7.712 7.760 169,453 -0.08(-1.02%)
Jul 16, 2014 7.880 8.110 7.800 7.840 236,089 +0.01(+0.13%)
Jul 15, 2014 8.110 8.120 7.790 7.830 89,729 -0.27(-3.33%)
Jul 14, 2014 8.310 8.450 8.040 8.100 131,048 -0.09(-1.10%)
Jul 11, 2014 7.550 8.340 7.430 8.190 333,287 +0.61(+8.05%)
Jul 10, 2014 7.740 7.890 7.550 7.580 179,433 -0.32(-4.05%)
Jul 09, 2014 8.080 8.140 7.820 7.900 121,835 -0.18(-2.23%)
Jul 08, 2014 8.330 8.415 8.020 8.080 110,165 -0.29(-3.46%)
Jul 07, 2014 8.140 8.430 8.110 8.370 166,434 +0.19(+2.32%)
Jul 03, 2014 8.300 8.180 8.180 8.180 56,500 -0.07(-0.85%)
Jul 02, 2014 8.120 8.320 8.030 8.250 93,223 +0.15(+1.85%)
Jul 01, 2014 8.150 8.420 8.013 8.100 280,597 -0.12(-1.46%)
Jun 30, 2014 8.180 8.500 8.170 8.220 308,763 +0.05(+0.61%)
Jun 27, 2014 8.600 8.870 8.170 8.170 1,266,308 -0.44(-5.11%)
Jun 26, 2014 8.990 9.030 8.530 8.610 125,564 -0.38(-4.23%)
Jun 25, 2014 8.670 9.220 8.546 8.990 234,044 +0.32(+3.69%)
Jun 24, 2014 8.760 8.770 8.500 8.670 113,485 -0.10(-1.14%)
Jun 23, 2014 8.750 8.840 8.710 8.770 147,832 +0.08(+0.92%)
Jun 20, 2014 9.000 9.000 8.650 8.690 338,516 -0.26(-2.91%)
Jun 19, 2014 8.910 8.990 8.910 8.950 66,069 +0.06(+0.67%)
Jun 18, 2014 8.990 9.010 8.640 8.890 212,328 -0.13(-1.44%)
Jun 17, 2014 9.200 9.346 8.920 9.020 101,975 -0.11(-1.20%)
Jun 16, 2014 9.750 9.820 9.000 9.130 196,668 -0.57(-5.88%)
Jun 13, 2014 9.660 9.880 9.540 9.700 80,529 +0.14(+1.46%)
Jun 12, 2014 9.850 9.970 9.520 9.560 145,096 -0.21(-2.15%)
Jun 11, 2014 9.800 9.930 9.610 9.770 223,578 -0.12(-1.21%)
Jun 10, 2014 10.10 10.13 9.810 9.890 202,123 -0.23(-2.27%)
Jun 06, 2014 9.900 10.24 9.900 10.12 130,130 +0.12(+1.20%)
Jun 05, 2014 9.880 10.20 9.660 10.00 209,112 +0.08(+0.81%)
Jun 04, 2014 9.870 9.970 9.600 9.920 110,493 +0.09(+0.92%)
Jun 03, 2014 9.770 9.980 9.500 9.830 135,663 -0.07(-0.71%)
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.