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 (%)
Mar 31, 2015 21.50 22.55 21.50 22.30 20,745 +0.65(+3.00%)
Mar 30, 2015 21.50 22.00 21.35 21.65 16,926 +0.10(+0.46%)
Mar 27, 2015 21.40 21.85 21.25 21.55 23,605 +0.25(+1.17%)
Mar 26, 2015 21.30 21.50 21.07 21.30 41,570 +0.10(+0.47%)
Mar 25, 2015 21.75 21.82 21.10 21.20 45,739 -0.60(-2.75%)
Mar 24, 2015 21.85 22.15 21.50 21.80 18,654 -0.20(-0.91%)
Mar 23, 2015 22.30 22.40 21.90 22.00 20,797 -0.45(-2.00%)
Mar 20, 2015 22.60 22.80 22.25 22.45 29,885 -0.05(-0.22%)
Mar 19, 2015 22.85 22.90 22.20 22.50 31,855 -0.35(-1.53%)
Mar 18, 2015 23.20 23.20 22.15 22.85 30,379 +0.35(+1.56%)
Mar 17, 2015 21.90 22.55 21.50 22.50 104,108 +0.45(+2.04%)
Mar 16, 2015 23.00 23.05 21.95 22.05 39,751 -0.75(-3.29%)
Mar 13, 2015 21.55 22.90 21.35 22.80 141,765 +1.25(+5.80%)
Mar 12, 2015 21.35 21.70 21.05 21.55 43,725 +0.40(+1.89%)
Mar 11, 2015 21.00 21.35 20.80 21.15 50,407 +0.20(+0.95%)
Mar 10, 2015 21.75 21.90 20.85 20.95 41,395 -0.80(-3.68%)
Mar 09, 2015 22.20 22.70 21.75 21.75 31,139 -0.25(-1.14%)
Mar 06, 2015 22.35 22.75 21.95 22.00 34,866 -0.30(-1.35%)
Mar 05, 2015 22.65 22.65 22.25 22.30 21,475 -0.25(-1.11%)
Mar 04, 2015 22.90 23.10 22.40 22.55 31,585 -0.55(-2.38%)
Mar 03, 2015 23.35 23.50 22.60 23.10 40,181 -0.65(-2.74%)
Mar 02, 2015 23.55 24.00 23.00 23.75 44,754 +0.00(+0.00%)
Feb 27, 2015 23.50 23.90 23.25 23.75 29,041 +0.35(+1.50%)
Feb 26, 2015 23.10 24.00 22.75 23.40 32,958 +0.35(+1.52%)
Feb 25, 2015 22.45 23.25 21.75 23.05 55,563 +0.60(+2.67%)
Feb 24, 2015 22.70 22.95 22.00 22.45 15,788 -0.35(-1.54%)
Feb 23, 2015 23.45 23.45 22.50 22.80 19,656 -0.65(-2.77%)
Feb 20, 2015 22.60 23.75 22.40 23.45 37,009 +0.90(+3.99%)
Feb 19, 2015 21.75 22.75 21.55 22.55 44,483 +0.65(+2.97%)
Feb 18, 2015 21.75 22.10 21.00 21.90 31,166 +0.60(+2.82%)
Feb 17, 2015 21.30 21.75 20.45 21.30 34,336 +0.00(+0.00%)
Feb 13, 2015 20.40 21.30 21.30 21.30 136,280 +0.75(+3.65%)
Feb 12, 2015 19.25 20.65 17.15 20.55 137,168 +0.95(+4.85%)
Feb 11, 2015 19.85 20.25 19.55 19.60 61,542 -0.40(-2.00%)
Feb 10, 2015 20.25 20.35 19.85 20.00 36,042 +0.00(+0.00%)
Feb 09, 2015 20.00 20.30 19.80 20.00 19,678 +0.10(+0.50%)
Feb 06, 2015 20.05 20.30 19.80 19.90 19,355 -0.05(-0.25%)
Feb 05, 2015 20.00 20.15 19.76 19.95 12,145 -0.05(-0.25%)
Feb 04, 2015 20.40 20.40 19.90 20.00 25,142 -0.40(-1.96%)
Feb 03, 2015 20.00 20.40 19.94 20.40 13,874 +0.40(+2.00%)
Feb 02, 2015 19.70 20.40 19.55 20.00 17,049 +0.15(+0.76%)
Jan 30, 2015 19.80 21.40 19.70 19.85 26,145 -0.20(-1.00%)
Jan 29, 2015 20.05 20.20 19.65 20.05 20,166 -0.05(-0.25%)
Jan 28, 2015 21.25 21.50 20.00 20.10 19,802 -0.70(-3.37%)
Jan 27, 2015 21.45 21.75 20.75 20.80 22,921 -0.75(-3.48%)
Jan 26, 2015 21.50 21.95 21.35 21.55 10,614 -0.05(-0.23%)
Jan 23, 2015 21.25 22.00 20.95 21.60 10,778 +0.40(+1.89%)
Jan 22, 2015 21.65 21.65 20.75 21.20 13,756 -0.30(-1.40%)
Jan 21, 2015 21.55 21.85 21.00 21.50 37,546 -0.15(-0.69%)
Jan 20, 2015 22.60 22.60 21.60 21.65 15,082 -0.80(-3.56%)
Jan 16, 2015 22.30 22.95 22.10 22.45 14,593 +0.25(+1.13%)
Jan 15, 2015 22.45 22.45 21.75 22.20 19,916 -0.25(-1.11%)
Jan 14, 2015 21.85 22.55 21.85 22.45 14,060 +0.30(+1.35%)
Jan 13, 2015 23.45 23.45 21.75 22.15 43,499 -0.70(-3.06%)
Jan 12, 2015 23.75 23.80 22.80 22.85 22,484 -0.75(-3.18%)
Jan 09, 2015 23.05 23.96 23.05 23.60 32,060 +0.80(+3.51%)
Jan 08, 2015 23.00 23.50 22.10 22.80 22,580 -0.05(-0.22%)
Jan 07, 2015 23.10 23.10 21.55 22.85 34,387 -0.05(-0.22%)
Jan 06, 2015 21.80 23.75 21.00 22.90 62,744 -0.40(-1.72%)
Jan 05, 2015 23.75 24.15 22.25 23.30 23,853 -0.55(-2.31%)
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.