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, 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%)
Jun 01, 2015 36.10 36.10 35.25 35.75 56,187 -0.35(-0.97%)
May 29, 2015 35.75 36.15 35.25 36.10 54,240 +0.55(+1.55%)
May 28, 2015 35.60 36.95 35.30 35.55 82,489 +0.10(+0.28%)
May 27, 2015 34.20 35.55 34.07 35.45 53,316 +1.20(+3.50%)
May 26, 2015 34.15 34.55 33.40 34.25 51,246 +0.10(+0.29%)
May 22, 2015 33.30 34.15 34.15 34.15 30,680 +0.50(+1.49%)
May 21, 2015 32.90 34.45 32.73 33.65 51,590 +0.75(+2.28%)
May 20, 2015 32.70 33.00 32.35 32.90 34,669 +0.15(+0.46%)
May 19, 2015 33.55 33.95 32.50 32.75 36,516 -0.90(-2.67%)
May 18, 2015 33.95 34.40 32.30 33.65 63,062 -0.30(-0.88%)
May 15, 2015 32.65 34.50 32.30 33.95 75,759 +1.45(+4.46%)
May 14, 2015 32.60 32.67 32.15 32.50 32,934 +0.25(+0.78%)
May 13, 2015 31.85 32.70 31.75 32.25 45,326 +0.55(+1.74%)
May 12, 2015 32.15 32.25 31.30 31.70 38,339 -0.35(-1.09%)
May 11, 2015 31.70 32.30 31.70 32.05 37,558 +0.15(+0.47%)
May 08, 2015 32.05 32.45 31.20 31.90 61,591 +0.00(+0.00%)
May 07, 2015 32.05 32.55 31.25 31.90 87,278 +1.35(+4.42%)
May 06, 2015 30.75 31.60 30.15 30.55 60,086 -0.35(-1.13%)
May 05, 2015 30.65 31.05 30.37 30.90 38,649 +0.20(+0.65%)
May 04, 2015 30.95 31.00 30.50 30.70 34,964 -0.05(-0.16%)
May 01, 2015 30.30 30.87 30.30 30.75 33,612 +0.30(+0.99%)
Apr 30, 2015 30.25 31.30 29.70 30.45 58,024 +0.40(+1.33%)
Apr 29, 2015 30.15 30.31 29.75 30.05 42,661 -0.35(-1.15%)
Apr 28, 2015 30.90 32.95 30.00 30.40 77,226 -0.65(-2.09%)
Apr 27, 2015 26.90 33.18 26.70 31.05 279,153 +4.80(+18.29%)
Apr 24, 2015 26.20 26.35 25.95 26.25 11,276 +0.20(+0.77%)
Apr 23, 2015 26.65 26.85 25.30 26.05 23,495 -0.50(-1.88%)
Apr 22, 2015 25.95 27.10 25.25 26.55 31,422 +0.55(+2.12%)
Apr 21, 2015 24.75 26.45 24.55 26.00 114,548 +1.25(+5.05%)
Apr 20, 2015 24.75 24.95 24.24 24.75 45,582 +0.20(+0.81%)
Apr 17, 2015 24.90 24.90 23.80 24.55 41,894 -0.50(-2.00%)
Apr 16, 2015 24.85 25.25 24.85 25.05 51,942 +0.20(+0.80%)
Apr 15, 2015 25.20 25.20 24.05 24.85 119,397 -0.15(-0.60%)
Apr 14, 2015 24.80 25.15 23.55 25.00 61,670 -0.35(-1.38%)
Apr 13, 2015 22.50 25.40 22.50 25.35 136,840 -0.15(-0.59%)
Apr 10, 2015 24.85 26.50 23.85 25.50 95,114 +0.70(+2.82%)
Apr 09, 2015 24.10 24.95 24.10 24.80 22,288 +0.70(+2.90%)
Apr 08, 2015 23.35 24.80 23.25 24.10 54,203 +0.55(+2.34%)
Apr 07, 2015 23.25 23.75 22.85 23.55 40,713 +0.35(+1.51%)
Apr 06, 2015 23.05 23.30 22.50 23.20 41,491 +0.65(+2.88%)
Apr 02, 2015 22.25 22.55 22.55 22.55 32,580 +0.50(+2.27%)
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.