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 (%)
Apr 30, 2018 20.55 20.62 20.30 20.35 88,061 -0.05(-0.25%)
Apr 27, 2018 21.25 21.25 20.25 20.40 30,385 -0.75(-3.55%)
Apr 26, 2018 20.60 21.43 20.55 21.15 38,188 +0.50(+2.42%)
Apr 25, 2018 20.90 20.98 20.35 20.65 26,018 -0.15(-0.72%)
Apr 24, 2018 20.70 22.00 20.20 20.80 73,586 +0.10(+0.48%)
Apr 23, 2018 20.70 20.95 20.30 20.70 31,821 +0.05(+0.24%)
Apr 20, 2018 20.40 20.85 20.30 20.65 24,500 +0.20(+0.98%)
Apr 19, 2018 20.70 20.87 20.38 20.45 23,175 -0.20(-0.97%)
Apr 18, 2018 21.15 21.15 20.45 20.65 24,298 -0.35(-1.67%)
Apr 17, 2018 19.90 21.25 19.85 21.00 63,831 +1.10(+5.53%)
Apr 16, 2018 19.55 20.00 19.20 19.90 37,436 +0.55(+2.84%)
Apr 13, 2018 19.95 19.95 19.12 19.35 29,580 -0.40(-2.03%)
Apr 12, 2018 19.65 20.00 19.55 19.75 32,133 +0.20(+1.02%)
Apr 11, 2018 19.20 20.00 19.20 19.55 51,919 +0.30(+1.56%)
Apr 10, 2018 19.15 19.35 19.00 19.25 100,133 +0.30(+1.58%)
Apr 09, 2018 19.40 19.43 18.90 18.95 111,361 -0.40(-2.07%)
Apr 06, 2018 19.45 20.05 19.15 19.35 46,684 -0.15(-0.77%)
Apr 05, 2018 19.10 20.15 19.10 19.50 45,248 +0.40(+2.09%)
Apr 04, 2018 18.50 19.30 17.75 19.10 102,749 +0.40(+2.14%)
Apr 03, 2018 19.10 19.60 18.60 18.70 54,538 -0.20(-1.06%)
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.