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 (%)
Jan 31, 2018 21.30 21.45 20.32 20.55 75,021 -0.75(-3.52%)
Jan 30, 2018 21.00 21.55 20.65 21.30 79,839 +0.15(+0.71%)
Jan 29, 2018 20.75 21.40 20.65 21.15 57,762 +0.30(+1.44%)
Jan 26, 2018 20.90 21.10 20.52 20.85 68,956 -0.20(-0.95%)
Jan 25, 2018 21.30 21.70 20.80 21.05 82,153 -0.35(-1.64%)
Jan 24, 2018 20.95 21.55 20.30 21.40 169,756 +0.40(+1.90%)
Jan 23, 2018 20.55 21.45 20.50 21.00 105,737 +0.25(+1.20%)
Jan 22, 2018 20.75 20.92 20.25 20.75 105,829 -0.10(-0.48%)
Jan 19, 2018 20.30 21.20 20.30 20.85 124,780 +0.55(+2.71%)
Jan 18, 2018 20.60 21.25 20.25 20.30 252,289 -0.05(-0.25%)
Jan 17, 2018 22.00 22.20 19.75 20.35 552,205 -8.15(-28.60%)
Jan 16, 2018 29.45 29.85 28.41 28.50 67,393 -0.95(-3.23%)
Jan 12, 2018 29.45 29.45 29.45 0 -0.30(-1.01%)
Jan 11, 2018 28.95 29.85 28.85 29.75 152,470 +0.95(+3.30%)
Jan 10, 2018 28.50 29.00 28.25 28.80 47,896 +0.25(+0.88%)
Jan 09, 2018 29.25 29.25 28.50 28.55 43,278 -0.65(-2.23%)
Jan 08, 2018 29.10 29.45 28.70 29.20 43,416 +0.15(+0.52%)
Jan 05, 2018 29.90 29.95 28.90 29.05 64,804 -0.65(-2.19%)
Jan 04, 2018 29.85 30.05 29.15 29.70 83,509 +0.00(+0.00%)
Jan 03, 2018 29.85 29.90 29.05 29.70 69,455 +0.00(+0.00%)
Jan 02, 2018 29.25 29.85 28.35 29.70 84,943 +0.55(+1.89%)
Dec 29, 2017 29.15 29.15 29.15 0 -0.80(-2.67%)
Dec 28, 2017 29.50 29.95 29.45 29.95 47,956 +0.40(+1.35%)
Dec 27, 2017 29.55 29.95 29.25 29.55 55,531 -0.10(-0.34%)
Dec 26, 2017 29.70 29.80 29.15 29.65 67,773 -0.05(-0.17%)
Dec 22, 2017 30.40 30.40 29.15 29.70 80,148 -1.00(-3.26%)
Dec 21, 2017 30.00 30.90 30.00 30.70 106,382 +0.65(+2.16%)
Dec 20, 2017 30.65 30.65 29.61 30.05 102,139 -0.60(-1.96%)
Dec 19, 2017 32.25 32.25 28.70 30.65 197,386 -0.70(-2.23%)
Dec 18, 2017 30.30 32.50 30.25 31.35 263,386 +1.65(+5.56%)
Dec 15, 2017 30.05 30.40 29.45 29.70 168,640 -0.45(-1.49%)
Dec 14, 2017 29.10 30.43 28.85 30.15 181,811 +1.05(+3.61%)
Dec 13, 2017 27.90 29.55 27.75 29.10 143,910 +1.15(+4.11%)
Dec 12, 2017 27.75 29.80 27.75 27.95 365,302 +0.20(+0.72%)
Dec 11, 2017 27.75 28.15 27.35 27.75 118,187 +0.35(+1.28%)
Dec 08, 2017 27.30 27.90 27.20 27.40 122,864 +0.00(+0.00%)
Dec 07, 2017 26.85 27.55 26.60 121,514 +0.00(+0.00%)
Dec 06, 2017 25.75 27.10 25.60 26.90 173,257 +1.15(+4.47%)
Dec 05, 2017 25.45 25.85 25.30 25.75 110,776 +0.00(+0.00%)
Dec 04, 2017 26.65 26.95 24.90 25.75 188,561 -1.00(-3.74%)
Dec 01, 2017 27.00 27.10 26.37 26.75 146,561 -0.25(-0.93%)
Nov 30, 2017 27.20 27.25 26.75 27.00 94,844 -0.05(-0.18%)
Nov 29, 2017 26.90 27.30 26.77 27.05 117,603 +0.40(+1.50%)
Nov 28, 2017 26.75 27.00 26.25 26.65 172,636 +0.20(+0.76%)
Nov 27, 2017 26.25 26.80 25.90 26.45 148,932 +0.50(+1.93%)
Nov 24, 2017 25.70 26.10 25.55 25.95 108,772 +0.30(+1.17%)
Nov 22, 2017 25.25 26.00 25.25 25.65 184,232 +0.45(+1.79%)
Nov 21, 2017 25.00 25.55 24.95 25.20 118,507 +0.30(+1.20%)
Nov 20, 2017 24.60 25.25 24.45 24.90 193,229 +0.45(+1.84%)
Nov 17, 2017 23.80 24.48 23.71 24.45 83,278 +0.65(+2.73%)
Nov 16, 2017 23.75 24.15 23.50 23.80 87,622 +0.30(+1.28%)
Nov 15, 2017 23.35 23.90 23.05 23.50 119,892 +0.25(+1.08%)
Nov 14, 2017 22.90 23.45 22.65 23.25 50,380 +0.50(+2.20%)
Nov 13, 2017 23.25 23.68 22.35 22.75 85,717 -0.60(-2.57%)
Nov 10, 2017 22.75 23.60 22.65 23.35 97,717 +0.60(+2.64%)
Nov 09, 2017 22.30 22.85 22.05 22.75 89,160 +0.40(+1.79%)
Nov 08, 2017 22.40 22.55 22.05 22.35 57,938 +0.05(+0.22%)
Nov 07, 2017 22.35 22.75 21.75 22.30 93,332 -0.05(-0.22%)
Nov 06, 2017 21.05 22.50 21.05 22.35 118,116 +1.35(+6.43%)
Nov 03, 2017 20.90 21.10 20.70 21.00 106,483 +0.30(+1.45%)
Nov 02, 2017 20.50 21.90 20.50 20.70 171,980 +0.35(+1.72%)
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.