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 29, 2018 20.20 20.20 20.20 0 +1.00(+5.21%)
Mar 28, 2018 20.00 20.00 19.10 19.20 64,117 -0.80(-4.00%)
Mar 27, 2018 20.60 20.70 19.80 20.00 67,028 -0.60(-2.91%)
Mar 26, 2018 20.75 21.00 20.20 20.60 45,953 +0.05(+0.24%)
Mar 23, 2018 20.80 21.10 20.45 20.55 44,612 -0.20(-0.96%)
Mar 22, 2018 21.05 21.20 20.50 20.75 63,117 -0.45(-2.12%)
Mar 21, 2018 21.35 21.35 21.00 21.20 82,402 -0.15(-0.70%)
Mar 20, 2018 21.85 22.10 21.30 21.35 61,437 -0.40(-1.84%)
Mar 19, 2018 21.90 21.95 21.25 21.75 50,579 -0.25(-1.14%)
Mar 16, 2018 22.60 22.75 21.95 22.00 54,603 -0.60(-2.65%)
Mar 15, 2018 22.95 22.95 22.15 22.60 43,547 -0.40(-1.74%)
Mar 14, 2018 22.65 23.40 22.60 23.00 43,050 +0.35(+1.55%)
Mar 13, 2018 22.60 22.85 22.50 22.65 83,018 +0.10(+0.44%)
Mar 12, 2018 22.45 22.85 22.35 22.55 69,490 +0.10(+0.45%)
Mar 09, 2018 22.55 23.05 22.30 22.45 68,364 +0.05(+0.22%)
Mar 08, 2018 22.50 22.85 22.10 22.40 30,766 -0.05(-0.22%)
Mar 07, 2018 22.45 50,356 +0.15(+0.67%)
Mar 06, 2018 22.10 23.15 22.10 22.30 65,047 +0.35(+1.59%)
Mar 05, 2018 21.65 22.40 21.65 21.95 41,878 +0.20(+0.92%)
Mar 02, 2018 21.50 22.30 21.10 21.75 57,689 +0.00(+0.00%)
Mar 01, 2018 20.90 22.20 20.50 21.75 88,569 +0.80(+3.82%)
Feb 28, 2018 21.35 21.75 20.85 20.95 49,381 -0.40(-1.87%)
Feb 27, 2018 21.85 22.20 21.15 21.35 48,973 -0.50(-2.29%)
Feb 26, 2018 20.95 22.25 20.95 21.85 84,336 +0.90(+4.30%)
Feb 23, 2018 20.75 21.25 20.50 20.95 59,166 +0.35(+1.70%)
Feb 22, 2018 20.60 102,726 -0.15(-0.72%)
Feb 21, 2018 21.35 21.50 20.65 20.75 65,157 -0.45(-2.12%)
Feb 20, 2018 21.85 22.30 21.05 21.20 72,970 -0.70(-3.20%)
Feb 16, 2018 21.90 21.90 21.90 0 +0.15(+0.69%)
Feb 15, 2018 21.20 22.00 20.90 21.75 81,139 +0.75(+3.57%)
Feb 14, 2018 21.90 22.05 21.00 21.00 107,307 -1.00(-4.55%)
Feb 13, 2018 20.60 22.50 20.60 22.00 134,219 +1.25(+6.02%)
Feb 12, 2018 20.90 21.20 20.30 20.75 88,497 -0.05(-0.24%)
Feb 09, 2018 19.55 21.15 19.35 20.80 167,407 +1.75(+9.19%)
Feb 08, 2018 19.90 20.00 19.10 19.05 56,795 -0.85(-4.27%)
Feb 07, 2018 19.80 19.90 19.25 19.90 79,736 +0.10(+0.51%)
Feb 06, 2018 20.00 20.85 19.60 19.80 81,501 -0.85(-4.12%)
Feb 05, 2018 20.45 21.15 20.10 20.65 80,198 +0.65(+3.25%)
Feb 02, 2018 20.35 20.40 19.85 20.00 70,117 -0.45(-2.20%)
Feb 01, 2018 20.30 20.60 19.95 20.45 69,755 -0.10(-0.49%)
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%)
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.