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 (%)
Aug 08, 2019 22.20 22.20 22.20 0 -0.05(-0.22%)
Aug 07, 2019 22.20 22.25 22.20 22.25 30,702 +0.05(+0.23%)
Aug 06, 2019 22.25 22.25 22.20 22.20 46,677 -0.05(-0.22%)
Aug 05, 2019 22.20 22.25 22.20 22.25 60,996 -0.05(-0.22%)
Aug 02, 2019 22.25 22.30 22.20 22.30 88,220 +0.00(+0.00%)
Aug 01, 2019 22.20 22.30 22.20 22.30 387,292 +0.10(+0.45%)
Jul 31, 2019 22.25 22.25 22.18 22.20 539,623 +0.05(+0.23%)
Jul 30, 2019 22.15 22.20 22.15 22.15 193,770 +0.00(+0.00%)
Jul 29, 2019 22.20 22.25 22.15 22.15 150,722 -0.05(-0.23%)
Jul 26, 2019 22.15 22.25 22.15 22.20 146,860 +0.05(+0.23%)
Jul 25, 2019 22.20 22.20 22.15 22.15 27,349 +0.00(+0.00%)
Jul 24, 2019 22.15 22.20 22.15 22.15 164,012 -0.05(-0.23%)
Jul 23, 2019 22.15 22.20 22.15 22.20 62,983 +0.05(+0.23%)
Jul 22, 2019 22.15 22.20 22.15 22.15 124,129 +0.00(+0.00%)
Jul 19, 2019 22.15 22.20 22.15 22.15 237,560 +0.00(+0.00%)
Jul 18, 2019 22.15 22.20 22.15 22.15 463,241 -0.05(-0.23%)
Jul 17, 2019 22.10 22.20 22.10 22.20 96,604 +0.05(+0.23%)
Jul 16, 2019 22.15 22.15 22.10 22.15 77,000 +0.05(+0.23%)
Jul 15, 2019 22.15 22.20 22.10 22.10 211,333 +0.00(+0.00%)
Jul 12, 2019 22.10 22.20 22.10 22.10 141,120 +0.00(+0.00%)
Jul 11, 2019 22.15 22.15 22.10 22.10 68,912 +0.00(+0.00%)
Jul 10, 2019 22.10 22.18 22.10 22.10 49,175 +0.00(+0.00%)
Jul 09, 2019 22.10 22.15 22.10 22.10 243,988 +0.00(+0.00%)
Jul 08, 2019 22.20 22.20 22.10 22.10 108,836 -0.05(-0.23%)
Jul 05, 2019 22.15 22.25 22.15 22.15 119,020 +0.05(+0.23%)
Jul 03, 2019 22.15 22.20 22.10 22.10 224,540 +0.00(+0.00%)
Jul 02, 2019 22.15 22.25 22.10 22.10 208,826 -0.05(-0.23%)
Jul 01, 2019 22.20 22.30 22.15 22.15 300,433 +0.00(+0.00%)
Jun 28, 2019 22.25 22.30 22.15 22.15 796,400 -0.15(-0.67%)
Jun 27, 2019 22.20 22.30 22.15 22.30 521,539 +0.10(+0.45%)
Jun 26, 2019 22.15 22.45 22.10 22.20 3,914,856 +6.25(+39.18%)
Jun 25, 2019 15.95 16.10 15.60 15.95 41,443 -0.05(-0.31%)
Jun 24, 2019 16.20 16.40 15.90 16.00 39,700 -0.20(-1.23%)
Jun 21, 2019 16.30 16.45 16.10 16.20 63,960 -0.25(-1.52%)
Jun 20, 2019 16.55 16.55 16.18 16.45 23,093 +0.10(+0.61%)
Jun 19, 2019 16.70 16.70 16.10 16.35 26,569 -0.40(-2.39%)
Jun 18, 2019 16.80 16.95 16.30 16.75 59,695 +0.00(+0.00%)
Jun 17, 2019 16.65 16.80 16.30 16.75 28,727 +0.05(+0.30%)
Jun 14, 2019 17.15 17.25 16.60 16.70 44,980 -0.45(-2.62%)
Jun 13, 2019 16.65 17.25 16.55 17.15 59,096 +0.50(+3.00%)
Jun 12, 2019 16.25 16.90 16.20 16.65 41,147 +0.10(+0.60%)
Jun 11, 2019 16.35 16.85 16.35 16.55 87,196 +0.20(+1.22%)
Jun 10, 2019 16.05 16.50 15.60 16.35 56,090 +0.30(+1.87%)
Jun 07, 2019 16.55 16.65 16.00 16.05 29,120 -0.50(-3.02%)
Jun 06, 2019 16.85 17.10 16.25 16.55 59,472 -0.25(-1.49%)
Jun 05, 2019 16.20 16.95 15.95 16.80 88,861 +0.60(+3.70%)
Jun 04, 2019 16.50 16.65 15.85 16.20 112,849 -0.40(-2.41%)
Jun 03, 2019 16.85 17.15 16.50 16.60 57,447 -0.40(-2.35%)
May 31, 2019 17.05 17.25 16.75 17.00 166,900 -0.25(-1.45%)
May 30, 2019 16.70 17.50 16.70 17.25 49,333 +0.55(+3.29%)
May 29, 2019 16.75 17.10 16.60 16.70 72,747 -0.15(-0.89%)
May 28, 2019 17.10 17.15 16.75 16.85 40,015 -0.15(-0.88%)
May 24, 2019 17.15 17.15 16.80 17.00 29,840 -0.05(-0.29%)
May 23, 2019 17.20 17.20 16.82 17.05 42,179 -0.25(-1.45%)
May 22, 2019 17.20 17.55 17.07 17.30 92,617 +0.15(+0.87%)
May 21, 2019 17.15 17.40 16.90 17.15 133,737 +0.00(+0.00%)
May 20, 2019 17.20 17.25 16.85 17.15 30,297 -0.10(-0.58%)
May 17, 2019 17.65 17.85 17.20 17.25 29,360 -0.55(-3.09%)
May 16, 2019 17.90 18.05 17.68 17.80 96,840 +0.05(+0.28%)
May 15, 2019 17.50 17.90 17.50 17.75 31,534 +0.05(+0.28%)
May 14, 2019 17.65 17.90 17.25 17.70 89,569 +0.05(+0.28%)
May 13, 2019 17.85 17.95 17.55 17.65 50,672 -0.25(-1.40%)
May 10, 2019 18.05 18.34 17.85 17.90 39,020 -0.20(-1.10%)
May 09, 2019 17.16 19.10 16.52 18.10 101,709 +0.55(+3.13%)
May 08, 2019 17.50 17.65 17.18 17.55 93,317 +0.10(+0.57%)
May 07, 2019 17.30 17.65 17.18 17.45 55,825 +0.15(+0.87%)
May 06, 2019 17.30 17.45 16.85 17.30 40,728 -0.30(-1.70%)
May 03, 2019 17.30 17.85 17.10 17.60 38,080 +0.50(+2.92%)
May 02, 2019 17.60 17.85 16.90 17.10 43,888 -0.50(-2.84%)
May 01, 2019 16.85 18.30 16.82 17.60 136,993 +0.70(+4.14%)
Apr 30, 2019 17.05 17.10 16.50 16.90 80,433 -0.10(-0.59%)
Apr 29, 2019 16.85 17.05 16.80 17.00 34,763 +0.20(+1.19%)
Apr 26, 2019 16.90 16.95 16.65 16.80 48,020 -0.15(-0.88%)
Apr 25, 2019 17.20 17.20 16.55 16.95 43,426 -0.10(-0.59%)
Apr 24, 2019 16.70 17.35 16.55 17.05 149,356 +0.40(+2.40%)
Apr 23, 2019 16.65 17.30 16.60 16.65 76,936 +0.10(+0.60%)
Apr 22, 2019 17.05 17.15 16.55 16.55 48,392 -0.45(-2.65%)
Apr 18, 2019 16.95 17.20 16.80 17.00 72,680 -0.05(-0.29%)
Apr 17, 2019 17.55 17.60 16.95 17.05 124,117 -0.45(-2.57%)
Apr 16, 2019 18.30 18.45 17.25 17.50 158,445 -3.55(-16.86%)
Apr 15, 2019 21.20 21.40 20.95 21.05 42,067 -0.10(-0.47%)
Apr 12, 2019 20.90 21.30 20.70 21.15 25,900 +0.30(+1.44%)
Apr 11, 2019 21.10 21.15 20.71 20.85 57,157 -0.25(-1.18%)
Apr 10, 2019 21.65 21.90 21.05 21.10 60,684 -0.55(-2.54%)
Apr 09, 2019 21.60 21.98 21.25 21.65 62,748 -0.05(-0.23%)
Apr 08, 2019 22.05 22.20 21.56 21.70 44,937 -0.60(-2.69%)
Apr 05, 2019 22.30 22.60 22.00 22.30 21,860 +0.00(+0.00%)
Apr 04, 2019 22.55 22.60 22.05 22.30 31,531 -0.15(-0.67%)
Apr 03, 2019 23.10 23.35 22.35 22.45 37,734 -0.25(-1.10%)
Apr 02, 2019 22.55 22.95 22.50 22.70 54,707 +0.10(+0.44%)
Apr 01, 2019 22.80 23.25 22.40 22.60 18,977 -0.05(-0.22%)
Mar 29, 2019 22.40 22.75 22.10 22.65 92,860 +0.35(+1.57%)
Mar 28, 2019 22.00 22.45 21.85 22.30 35,226 +0.25(+1.13%)
Mar 27, 2019 22.05 22.23 21.75 22.05 65,736 -0.05(-0.23%)
Mar 26, 2019 22.35 22.40 22.00 22.10 18,745 -0.15(-0.67%)
Mar 25, 2019 22.05 22.40 21.90 22.25 23,787 +0.15(+0.68%)
Mar 22, 2019 22.85 23.10 22.05 22.10 40,600 -0.95(-4.12%)
Mar 21, 2019 23.25 23.70 22.95 23.05 41,065 -0.30(-1.28%)
Mar 20, 2019 23.10 23.85 23.00 23.35 49,018 +0.30(+1.30%)
Mar 19, 2019 23.05 23.35 22.95 23.05 36,068 +0.05(+0.22%)
Mar 18, 2019 22.00 23.10 21.95 23.00 58,518 +1.00(+4.55%)
Mar 15, 2019 22.10 22.40 21.90 22.00 68,980 +0.05(+0.23%)
Mar 14, 2019 22.00 22.11 21.62 21.95 41,588 +0.00(+0.00%)
Mar 13, 2019 22.10 22.45 21.85 21.95 40,546 -0.10(-0.45%)
Mar 12, 2019 21.95 22.38 21.80 22.05 80,881 +0.05(+0.23%)
Mar 11, 2019 21.50 22.40 21.50 22.00 66,041 +0.40(+1.85%)
Mar 08, 2019 22.00 22.30 21.40 21.60 53,880 -0.60(-2.70%)
Mar 07, 2019 22.90 22.90 21.95 22.20 36,644 -0.70(-3.06%)
Mar 06, 2019 23.65 23.70 22.50 22.90 49,981 -0.75(-3.17%)
Mar 05, 2019 23.40 23.75 23.40 23.65 49,191 +0.15(+0.64%)
Mar 04, 2019 25.30 25.30 22.90 23.50 175,969 -1.95(-7.66%)
Mar 01, 2019 25.35 25.85 25.05 25.45 58,240 +0.20(+0.79%)
Feb 28, 2019 24.95 25.90 24.95 25.25 82,919 +0.30(+1.20%)
Feb 27, 2019 24.25 25.15 24.20 24.95 101,252 +0.50(+2.04%)
Feb 26, 2019 24.70 24.95 24.20 24.45 207,741 -0.25(-1.01%)
Feb 25, 2019 23.90 24.95 23.85 24.70 110,327 +0.95(+4.00%)
Feb 22, 2019 23.95 24.20 23.25 23.75 100,760 -0.20(-0.84%)
Feb 21, 2019 23.30 24.00 23.05 23.95 95,269 +0.50(+2.13%)
Feb 20, 2019 22.95 23.95 22.85 23.45 134,281 +0.30(+1.30%)
Feb 19, 2019 22.00 23.75 21.95 23.15 151,754 +1.00(+4.51%)
Feb 15, 2019 21.85 22.40 21.50 22.15 112,180 +0.40(+1.84%)
Feb 14, 2019 21.15 21.85 21.15 21.75 60,959 +0.55(+2.59%)
Feb 13, 2019 20.60 21.35 20.60 21.20 90,902 +0.55(+2.66%)
Feb 12, 2019 19.50 20.90 19.50 20.65 128,383 +1.15(+5.90%)
Feb 11, 2019 19.55 19.55 18.95 19.50 42,563 +0.10(+0.52%)
Feb 08, 2019 19.65 19.85 19.25 19.40 36,020 -0.25(-1.27%)
Feb 07, 2019 19.20 19.75 18.65 19.65 46,714 +0.15(+0.77%)
Feb 06, 2019 19.80 19.80 19.30 19.50 51,104 -0.10(-0.51%)
Feb 05, 2019 19.65 19.85 19.50 19.60 19,037 +0.00(+0.00%)
Feb 04, 2019 19.25 19.80 19.25 19.60 39,437 +0.30(+1.55%)
Feb 01, 2019 18.95 19.35 18.75 19.30 32,200 +0.20(+1.05%)
Jan 31, 2019 19.10 19.25 19.05 19.10 44,482 +0.00(+0.00%)
Jan 30, 2019 18.75 19.10 18.65 19.10 28,671 +0.30(+1.60%)
Jan 29, 2019 18.80 19.10 18.75 18.80 51,048 +0.05(+0.27%)
Jan 28, 2019 18.50 18.90 18.50 18.75 51,570 +0.25(+1.35%)
Jan 25, 2019 18.25 18.80 18.20 18.50 61,320 +0.30(+1.65%)
Jan 24, 2019 17.65 18.20 17.45 18.20 71,400 +0.70(+4.00%)
Jan 23, 2019 16.95 17.60 16.95 17.50 40,751 +0.55(+3.24%)
Jan 22, 2019 17.15 17.60 16.90 16.95 20,608 -0.35(-2.02%)
Jan 18, 2019 17.45 17.88 17.20 17.30 47,780 -0.15(-0.86%)
Jan 17, 2019 17.40 17.90 17.40 17.45 45,343 -0.05(-0.29%)
Jan 16, 2019 17.45 17.82 17.23 17.50 26,322 +0.20(+1.16%)
Jan 15, 2019 16.85 17.40 16.85 17.30 38,822 +0.45(+2.67%)
Jan 14, 2019 17.10 17.25 16.85 16.85 41,205 -0.30(-1.75%)
Jan 11, 2019 16.95 17.25 16.75 17.15 38,580 -0.05(-0.29%)
Jan 10, 2019 17.05 17.45 17.05 17.20 22,292 +0.00(+0.00%)
Jan 09, 2019 17.35 17.45 17.10 17.20 23,861 -0.15(-0.86%)
Jan 08, 2019 16.75 17.50 16.75 17.35 32,591 +0.60(+3.58%)
Jan 07, 2019 16.55 17.00 16.55 16.75 32,221 +0.10(+0.60%)
Jan 04, 2019 16.45 16.80 16.25 16.65 52,480 +0.40(+2.46%)
Jan 03, 2019 16.35 17.10 16.15 16.25 39,218 -0.25(-1.52%)
Jan 02, 2019 16.10 16.70 16.05 16.50 42,945 +0.20(+1.23%)
Dec 31, 2018 16.35 16.60 16.10 16.30 41,980 -0.05(-0.31%)
Dec 28, 2018 16.35 16.70 16.25 16.35 33,840 +0.10(+0.62%)
Dec 27, 2018 16.40 16.95 16.00 16.25 51,416 -0.30(-1.81%)
Dec 26, 2018 16.15 16.60 16.00 16.55 42,094 +0.50(+3.12%)
Dec 24, 2018 16.20 16.40 15.95 16.05 22,080 -0.25(-1.53%)
Dec 21, 2018 16.40 16.55 16.20 16.30 113,860 -0.10(-0.61%)
Dec 20, 2018 16.35 16.60 16.18 16.40 48,185 -0.10(-0.61%)
Dec 19, 2018 16.95 17.10 16.35 16.50 76,728 -0.35(-2.08%)
Dec 18, 2018 17.00 17.05 16.60 16.85 46,512 +0.10(+0.60%)
Dec 17, 2018 16.75 17.00 16.65 16.75 63,488 -0.05(-0.30%)
Dec 14, 2018 17.05 17.55 16.75 16.80 120,000 -0.20(-1.18%)
Dec 13, 2018 18.10 18.25 16.95 17.00 118,169 -1.20(-6.59%)
Dec 12, 2018 18.40 18.52 18.07 18.20 23,773 -0.05(-0.27%)
Dec 11, 2018 17.75 18.30 17.58 18.25 55,802 +0.65(+3.69%)
Dec 10, 2018 17.20 17.65 17.15 17.60 47,118 +0.45(+2.62%)
Dec 07, 2018 17.50 17.75 17.00 17.15 89,120 -0.75(-4.19%)
Dec 06, 2018 17.85 18.05 17.70 17.90 61,369 -0.20(-1.10%)
Dec 04, 2018 18.10 18.20 17.90 18.10 58,140 -0.20(-1.09%)
Dec 03, 2018 18.35 18.55 17.95 18.30 85,685 +0.00(+0.00%)
Nov 30, 2018 18.20 18.40 18.10 18.30 20,760 +0.05(+0.27%)
Nov 29, 2018 18.50 18.65 18.18 18.25 68,858 -0.45(-2.41%)
Nov 28, 2018 18.70 18.95 18.55 18.70 37,534 +0.10(+0.54%)
Nov 27, 2018 18.70 18.90 18.45 18.60 67,148 -0.15(-0.80%)
Nov 26, 2018 19.05 19.35 18.70 18.75 86,855 -0.20(-1.06%)
Nov 23, 2018 19.05 19.30 18.90 18.95 19,820 -0.25(-1.30%)
Nov 21, 2018 19.20 19.20 19.20 0 +0.45(+2.40%)
Nov 20, 2018 18.75 19.35 18.62 18.75 48,732 -0.20(-1.06%)
Nov 19, 2018 19.45 19.60 18.75 18.95 78,266 -0.50(-2.57%)
Nov 16, 2018 19.80 20.20 19.40 19.45 40,260 -0.55(-2.75%)
Nov 15, 2018 19.25 20.10 19.25 20.00 29,634 +0.50(+2.56%)
Nov 14, 2018 19.85 20.05 19.25 19.50 27,417 -0.20(-1.02%)
Nov 13, 2018 19.70 20.25 19.60 19.70 88,127 -0.05(-0.25%)
Nov 12, 2018 19.65 19.90 19.60 19.75 50,503 -0.05(-0.25%)
Nov 09, 2018 19.70 20.25 19.65 19.80 49,320 +0.05(+0.25%)
Nov 08, 2018 19.55 19.75 19.30 19.75 81,962 -0.10(-0.50%)
Nov 07, 2018 19.65 19.95 19.45 19.85 32,339 +0.10(+0.51%)
Nov 06, 2018 18.95 19.85 18.95 19.75 38,493 +0.65(+3.40%)
Nov 05, 2018 18.90 19.50 18.85 19.10 56,656 +0.20(+1.06%)
Nov 02, 2018 18.45 19.20 18.45 18.90 60,780 +0.50(+2.72%)
Nov 01, 2018 20.15 20.15 18.10 18.40 108,074 -0.75(-3.92%)
Oct 31, 2018 19.35 19.60 19.00 19.15 71,573 -0.10(-0.52%)
Oct 30, 2018 19.60 19.60 19.15 19.25 36,707 -0.20(-1.03%)
Oct 29, 2018 20.00 20.20 19.35 19.45 40,365 -0.35(-1.77%)
Oct 26, 2018 19.75 20.23 19.60 19.80 61,140 -0.05(-0.25%)
Oct 25, 2018 19.90 20.00 19.55 19.85 36,847 +0.00(+0.00%)
Oct 24, 2018 19.85 19.95 19.55 19.85 68,327 -0.05(-0.25%)
Oct 23, 2018 19.75 20.05 19.60 19.90 58,682 -0.05(-0.25%)
Oct 22, 2018 19.85 20.30 19.85 19.95 21,950 +0.10(+0.50%)
Oct 19, 2018 20.00 20.15 19.75 19.85 46,240 -0.15(-0.75%)
Oct 18, 2018 20.15 20.40 19.85 20.00 46,424 -0.25(-1.23%)
Oct 17, 2018 20.15 20.30 19.86 20.25 26,624 +0.05(+0.25%)
Oct 16, 2018 20.00 20.40 19.95 20.20 43,748 +0.30(+1.51%)
Oct 15, 2018 19.30 20.20 17.70 19.90 64,841 +0.10(+0.51%)
Oct 12, 2018 20.00 20.20 19.75 19.80 149,980 +0.10(+0.51%)
Oct 11, 2018 19.75 20.05 19.65 19.70 71,612 -0.10(-0.51%)
Oct 10, 2018 19.70 20.34 19.70 19.80 96,335 +0.10(+0.51%)
Oct 09, 2018 20.10 20.20 19.55 19.70 80,405 -0.45(-2.23%)
Oct 08, 2018 20.35 20.45 20.10 20.15 41,309 -0.20(-0.98%)
Oct 05, 2018 20.50 20.60 20.20 20.35 34,880 -0.15(-0.73%)
Oct 04, 2018 20.35 20.75 20.35 20.50 18,685 -0.05(-0.24%)
Oct 03, 2018 20.60 20.85 20.50 20.55 62,518 +0.00(+0.00%)
Oct 02, 2018 20.60 20.80 20.50 20.55 45,588 -0.05(-0.24%)
Oct 01, 2018 20.65 20.85 20.45 20.60 38,215 +0.00(+0.00%)
Sep 28, 2018 20.50 20.65 20.05 20.60 68,660 +0.60(+3.00%)
Sep 27, 2018 20.20 20.35 20.00 20.00 30,454 -0.25(-1.23%)
Sep 26, 2018 19.75 20.30 19.45 20.25 72,700 +0.45(+2.27%)
Sep 25, 2018 20.15 20.17 19.80 19.80 23,268 -0.30(-1.49%)
Sep 24, 2018 20.25 20.40 20.07 20.10 40,060 -0.20(-0.99%)
Sep 21, 2018 20.40 20.75 20.25 20.30 83,260 +0.05(+0.25%)
Sep 20, 2018 20.30 20.45 20.15 20.25 29,757 +0.00(+0.00%)
Sep 19, 2018 20.20 20.50 20.15 20.25 31,061 +0.00(+0.00%)
Sep 18, 2018 20.30 20.45 20.20 20.25 31,404 +0.00(+0.00%)
Sep 17, 2018 20.35 20.55 20.20 20.25 26,622 -0.15(-0.74%)
Sep 14, 2018 20.45 20.70 20.10 20.40 77,080 -0.30(-1.45%)
Sep 13, 2018 20.65 21.05 20.50 20.70 41,004 +0.00(+0.00%)
Sep 12, 2018 20.30 20.75 20.20 20.70 51,032 +0.10(+0.49%)
Sep 11, 2018 20.20 20.75 20.10 20.60 60,263 +0.40(+1.98%)
Sep 10, 2018 20.20 20.27 20.00 20.20 42,425 +0.05(+0.25%)
Sep 07, 2018 20.25 20.55 20.10 20.15 73,400 -0.35(-1.71%)
Sep 06, 2018 20.50 20.90 20.25 20.50 35,390 -0.20(-0.97%)
Sep 05, 2018 21.05 21.05 20.45 20.70 49,707 -0.40(-1.90%)
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.