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 31, 2015 6.340 6.370 6.150 6.220 185,965 -0.15(-2.35%)
Aug 28, 2015 6.210 6.530 6.150 6.370 189,465 +0.17(+2.74%)
Aug 27, 2015 6.100 6.560 6.010 6.200 575,744 +0.11(+1.81%)
Aug 26, 2015 6.660 6.660 5.430 6.090 975,739 -0.76(-11.09%)
Aug 25, 2015 7.040 7.050 6.650 6.850 248,112 -0.04(-0.58%)
Aug 24, 2015 6.830 7.280 6.520 6.890 320,427 -0.34(-4.70%)
Aug 21, 2015 7.200 7.250 7.000 7.230 293,378 -0.10(-1.36%)
Aug 20, 2015 7.390 7.410 7.320 7.330 195,999 -0.16(-2.14%)
Aug 19, 2015 7.590 7.600 7.429 7.490 92,529 -0.10(-1.32%)
Aug 18, 2015 7.850 7.870 7.530 7.590 88,075 -0.27(-3.44%)
Aug 17, 2015 7.660 7.880 7.650 7.860 137,033 +0.20(+2.61%)
Aug 14, 2015 7.460 7.680 7.460 7.660 90,740 +0.14(+1.86%)
Aug 13, 2015 7.450 7.570 7.450 7.520 93,093 +0.04(+0.53%)
Aug 12, 2015 7.350 7.510 7.310 7.480 171,839 +0.06(+0.81%)
Aug 11, 2015 7.460 7.572 7.385 7.420 123,877 -0.10(-1.33%)
Aug 10, 2015 7.610 7.610 7.300 7.520 232,052 -0.02(-0.27%)
Aug 07, 2015 7.530 7.620 7.460 7.540 178,456 -0.03(-0.40%)
Aug 06, 2015 7.940 8.100 7.400 7.570 443,721 -0.20(-2.57%)
Aug 05, 2015 7.490 7.900 7.490 7.770 321,165 +0.30(+4.02%)
Aug 04, 2015 7.400 7.580 7.320 7.470 175,313 +0.00(+0.00%)
Aug 03, 2015 7.750 7.760 7.390 7.470 144,522 -0.28(-3.61%)
Jul 31, 2015 7.490 7.790 7.446 7.750 173,441 +0.30(+4.03%)
Jul 30, 2015 7.310 7.480 7.300 7.450 212,407 +0.14(+1.92%)
Jul 29, 2015 7.410 7.460 7.290 7.310 172,656 -0.11(-1.48%)
Jul 28, 2015 7.340 7.550 7.270 7.420 252,156 +0.08(+1.09%)
Jul 27, 2015 7.680 7.680 7.300 7.340 245,473 -0.38(-4.92%)
Jul 24, 2015 7.660 7.800 7.500 7.720 360,773 +0.06(+0.78%)
Jul 23, 2015 7.760 7.800 7.500 7.660 233,769 -0.13(-1.67%)
Jul 22, 2015 7.510 7.878 7.400 7.790 200,503 +0.23(+3.04%)
Jul 21, 2015 7.440 7.820 7.440 7.560 203,579 +0.08(+1.07%)
Jul 20, 2015 7.640 7.640 7.410 7.480 179,184 -0.09(-1.19%)
Jul 17, 2015 7.450 7.610 7.410 7.570 226,282 +0.11(+1.47%)
Jul 16, 2015 7.460 7.590 7.400 7.460 201,180 +0.04(+0.54%)
Jul 15, 2015 7.610 7.660 7.320 7.420 203,203 -0.21(-2.75%)
Jul 14, 2015 7.540 7.645 7.350 7.630 182,780 +0.23(+3.11%)
Jul 13, 2015 7.140 7.560 6.950 7.400 647,915 +0.29(+4.08%)
Jul 10, 2015 6.890 7.185 6.890 7.110 182,264 +0.26(+3.80%)
Jul 09, 2015 6.920 7.000 6.700 6.850 237,565 +0.02(+0.29%)
Jul 08, 2015 6.940 6.940 6.710 6.830 238,027 -0.14(-2.01%)
Jul 07, 2015 6.800 6.990 6.590 6.970 193,002 +0.13(+1.90%)
Jul 06, 2015 6.910 7.000 6.720 6.840 312,752 +0.00(+0.00%)
Jul 02, 2015 6.920 6.840 6.840 6.840 123,100 -0.15(-2.15%)
Jul 01, 2015 7.000 7.190 6.924 6.990 160,335 +0.01(+0.14%)
Jun 30, 2015 7.000 7.195 6.900 6.980 216,448 -0.01(-0.14%)
Jun 29, 2015 7.300 7.390 6.990 6.990 223,791 -0.37(-5.03%)
Jun 26, 2015 7.520 7.560 7.300 7.360 1,251,539 -0.19(-2.52%)
Jun 25, 2015 7.490 7.600 7.405 7.550 251,505 +0.11(+1.48%)
Jun 24, 2015 7.480 7.650 7.410 7.440 271,854 -0.04(-0.53%)
Jun 23, 2015 6.950 7.670 6.820 7.480 430,028 +0.45(+6.40%)
Jun 22, 2015 7.580 7.630 6.940 7.030 812,546 -0.49(-6.52%)
Jun 19, 2015 7.810 7.850 7.470 7.520 261,198 -0.27(-3.47%)
Jun 18, 2015 8.070 8.180 7.670 7.790 263,426 -0.18(-2.26%)
Jun 17, 2015 8.030 8.340 7.940 7.970 202,100 -0.05(-0.62%)
Jun 16, 2015 7.900 8.100 7.749 8.020 372,183 +0.12(+1.52%)
Jun 15, 2015 7.540 7.960 7.382 7.900 275,960 +0.39(+5.19%)
Jun 12, 2015 7.310 7.630 7.310 7.510 139,514 +0.09(+1.21%)
Jun 11, 2015 7.320 7.440 7.270 7.420 94,557 +0.08(+1.09%)
Jun 10, 2015 7.270 7.560 7.250 7.340 364,400 +0.04(+0.55%)
Jun 09, 2015 7.290 7.330 7.250 7.300 146,066 +0.02(+0.27%)
Jun 08, 2015 7.350 7.390 7.250 7.280 171,264 -0.12(-1.62%)
Jun 05, 2015 7.310 7.440 7.254 7.400 223,515 +0.01(+0.14%)
Jun 04, 2015 7.290 7.480 7.270 7.390 250,359 +0.13(+1.79%)
Jun 03, 2015 7.040 7.300 7.010 7.260 256,357 +0.11(+1.54%)
Jun 02, 2015 6.950 7.250 6.880 7.150 642,488 +0.00(+0.00%)
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.