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 31.70 31.85 30.75 31.10 37,193 -0.75(-2.35%)
Aug 28, 2015 31.05 32.65 30.75 31.85 37,893 +0.85(+2.74%)
Aug 27, 2015 30.50 32.80 30.05 31.00 115,148 +0.55(+1.81%)
Aug 26, 2015 33.30 33.30 27.15 30.45 195,147 -3.80(-11.09%)
Aug 25, 2015 35.20 35.25 33.25 34.25 49,622 -0.20(-0.58%)
Aug 24, 2015 34.15 36.40 32.60 34.45 64,085 -1.70(-4.70%)
Aug 21, 2015 36.00 36.25 35.00 36.15 58,675 -0.50(-1.36%)
Aug 20, 2015 36.95 37.05 36.60 36.65 39,199 -0.80(-2.14%)
Aug 19, 2015 37.95 38.00 37.14 37.45 18,505 -0.50(-1.32%)
Aug 18, 2015 39.25 39.35 37.65 37.95 17,615 -1.35(-3.44%)
Aug 17, 2015 38.30 39.40 38.25 39.30 27,406 +1.00(+2.61%)
Aug 14, 2015 37.30 38.40 37.30 38.30 18,148 +0.70(+1.86%)
Aug 13, 2015 37.25 37.85 37.25 37.60 18,618 +0.20(+0.53%)
Aug 12, 2015 36.75 37.55 36.55 37.40 34,367 +0.30(+0.81%)
Aug 11, 2015 37.30 37.86 36.92 37.10 24,775 -0.50(-1.33%)
Aug 10, 2015 38.05 38.05 36.50 37.60 46,410 -0.10(-0.27%)
Aug 07, 2015 37.65 38.10 37.30 37.70 35,691 -0.15(-0.40%)
Aug 06, 2015 39.70 40.50 37.00 37.85 88,744 -1.00(-2.57%)
Aug 05, 2015 37.45 39.50 37.45 38.85 64,233 +1.50(+4.02%)
Aug 04, 2015 37.00 37.90 36.60 37.35 35,062 +0.00(+0.00%)
Aug 03, 2015 38.75 38.80 36.95 37.35 28,904 -1.40(-3.61%)
Jul 31, 2015 37.45 38.95 37.23 38.75 34,688 +1.50(+4.03%)
Jul 30, 2015 36.55 37.40 36.50 37.25 42,481 +0.70(+1.92%)
Jul 29, 2015 37.05 37.30 36.45 36.55 34,531 -0.55(-1.48%)
Jul 28, 2015 36.70 37.75 36.35 37.10 50,431 +0.40(+1.09%)
Jul 27, 2015 38.40 38.40 36.50 36.70 49,094 -1.90(-4.92%)
Jul 24, 2015 38.30 39.00 37.50 38.60 72,154 +0.30(+0.78%)
Jul 23, 2015 38.80 39.00 37.50 38.30 46,753 -0.65(-1.67%)
Jul 22, 2015 37.55 39.39 37.00 38.95 40,100 +1.15(+3.04%)
Jul 21, 2015 37.20 39.10 37.20 37.80 40,715 +0.40(+1.07%)
Jul 20, 2015 38.20 38.20 37.05 37.40 35,836 -0.45(-1.19%)
Jul 17, 2015 37.25 38.05 37.05 37.85 45,256 +0.55(+1.47%)
Jul 16, 2015 37.30 37.95 37.00 37.30 40,236 +0.20(+0.54%)
Jul 15, 2015 38.05 38.30 36.60 37.10 40,640 -1.05(-2.75%)
Jul 14, 2015 37.70 38.23 36.75 38.15 36,556 +1.15(+3.11%)
Jul 13, 2015 35.70 37.80 34.75 37.00 129,583 +1.45(+4.08%)
Jul 10, 2015 34.45 35.92 34.45 35.55 36,452 +1.30(+3.80%)
Jul 09, 2015 34.60 35.00 33.50 34.25 47,513 +0.10(+0.29%)
Jul 08, 2015 34.70 34.70 33.55 34.15 47,605 -0.70(-2.01%)
Jul 07, 2015 34.00 34.95 32.95 34.85 38,600 +0.65(+1.90%)
Jul 06, 2015 34.55 35.00 33.60 34.20 62,550 +0.00(+0.00%)
Jul 02, 2015 34.60 34.20 34.20 34.20 24,620 -0.75(-2.15%)
Jul 01, 2015 35.00 35.95 34.62 34.95 32,067 +0.05(+0.14%)
Jun 30, 2015 35.00 35.97 34.50 34.90 43,289 -0.05(-0.14%)
Jun 29, 2015 36.50 36.95 34.95 34.95 44,758 -1.85(-5.03%)
Jun 26, 2015 37.60 37.80 36.50 36.80 250,307 -0.95(-2.52%)
Jun 25, 2015 37.45 38.00 37.02 37.75 50,301 +0.55(+1.48%)
Jun 24, 2015 37.40 38.25 37.05 37.20 54,370 -0.20(-0.53%)
Jun 23, 2015 34.75 38.35 34.10 37.40 86,005 +2.25(+6.40%)
Jun 22, 2015 37.90 38.15 34.70 35.15 162,509 -2.45(-6.52%)
Jun 19, 2015 39.05 39.25 37.35 37.60 52,239 -1.35(-3.47%)
Jun 18, 2015 40.35 40.90 38.35 38.95 52,685 -0.90(-2.26%)
Jun 17, 2015 40.15 41.70 39.70 39.85 40,420 -0.25(-0.62%)
Jun 16, 2015 39.50 40.50 38.74 40.10 74,436 +0.60(+1.52%)
Jun 15, 2015 37.70 39.80 36.91 39.50 55,192 +1.95(+5.19%)
Jun 12, 2015 36.55 38.15 36.55 37.55 27,902 +0.45(+1.21%)
Jun 11, 2015 36.60 37.20 36.35 37.10 18,911 +0.40(+1.09%)
Jun 10, 2015 36.35 37.80 36.25 36.70 72,880 +0.20(+0.55%)
Jun 09, 2015 36.45 36.65 36.25 36.50 29,213 +0.10(+0.27%)
Jun 08, 2015 36.75 36.95 36.25 36.40 34,252 -0.60(-1.62%)
Jun 05, 2015 36.55 37.20 36.27 37.00 44,703 +0.05(+0.14%)
Jun 04, 2015 36.45 37.40 36.35 36.95 50,071 +0.65(+1.79%)
Jun 03, 2015 35.20 36.50 35.05 36.30 51,271 +0.55(+1.54%)
Jun 02, 2015 34.75 36.25 34.40 35.75 128,497 +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.