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, 2017 28.45 28.80 27.75 28.65 43,362 +0.15(+0.53%)
Jan 30, 2017 28.65 28.70 27.85 28.50 45,894 -0.20(-0.70%)
Jan 27, 2017 27.95 29.00 27.95 28.70 28,263 +0.90(+3.24%)
Jan 26, 2017 27.75 28.80 27.75 27.80 29,781 -0.25(-0.89%)
Jan 25, 2017 28.15 28.15 27.85 28.05 12,275 +0.25(+0.90%)
Jan 24, 2017 28.10 28.10 27.50 27.80 18,886 -0.10(-0.36%)
Jan 23, 2017 28.35 28.40 27.60 27.90 29,880 -0.40(-1.41%)
Jan 20, 2017 28.40 28.80 28.10 28.30 21,185 -0.20(-0.70%)
Jan 19, 2017 28.60 28.90 28.25 28.50 14,925 +0.00(+0.00%)
Jan 18, 2017 28.25 28.60 28.00 28.50 17,644 +0.30(+1.06%)
Jan 17, 2017 28.45 28.60 28.05 28.20 37,932 -0.40(-1.40%)
Jan 13, 2017 28.60 28.60 28.60 0 +0.35(+1.24%)
Jan 12, 2017 28.80 28.80 28.00 28.25 25,656 -0.70(-2.42%)
Jan 11, 2017 28.85 29.10 28.45 28.95 18,521 +0.15(+0.52%)
Jan 10, 2017 28.55 29.02 28.40 28.80 31,029 +0.20(+0.70%)
Jan 09, 2017 28.75 29.07 28.25 28.60 16,198 -0.15(-0.52%)
Jan 06, 2017 28.80 28.90 28.65 28.75 23,260 -0.05(-0.17%)
Jan 05, 2017 28.80 29.40 28.75 28.80 12,214 -0.10(-0.35%)
Jan 04, 2017 28.75 29.24 28.75 28.90 18,052 +0.20(+0.70%)
Jan 03, 2017 28.80 29.30 28.60 28.70 29,331 +0.20(+0.70%)
Dec 30, 2016 28.50 28.50 28.50 0 +0.20(+0.71%)
Dec 29, 2016 28.00 28.90 27.90 28.30 16,260 +0.00(+0.00%)
Dec 28, 2016 29.25 29.65 28.05 28.30 25,479 -0.85(-2.92%)
Dec 27, 2016 28.80 29.73 28.70 29.15 16,074 +0.25(+0.87%)
Dec 23, 2016 28.90 28.90 28.90 0 +0.30(+1.05%)
Dec 22, 2016 28.85 29.00 28.50 28.60 19,954 -0.20(-0.69%)
Dec 21, 2016 28.45 29.00 28.30 28.80 31,144 +0.35(+1.23%)
Dec 20, 2016 29.70 30.40 28.35 28.45 61,253 -1.30(-4.37%)
Dec 19, 2016 29.35 29.85 29.35 29.75 32,086 +0.55(+1.88%)
Dec 16, 2016 29.50 30.70 28.35 29.20 100,578 +0.20(+0.69%)
Dec 15, 2016 28.45 29.20 28.30 29.00 25,545 +0.70(+2.47%)
Dec 14, 2016 28.00 28.55 27.95 28.30 25,852 +0.00(+0.00%)
Dec 13, 2016 28.00 29.10 27.75 28.30 47,558 +0.25(+0.89%)
Dec 12, 2016 28.40 28.65 27.80 28.05 26,907 -0.30(-1.06%)
Dec 09, 2016 27.35 28.45 27.25 28.35 51,243 +1.30(+4.81%)
Dec 08, 2016 26.00 27.25 25.85 27.05 50,390 +0.90(+3.44%)
Dec 07, 2016 25.70 26.49 25.47 26.15 56,342 +0.35(+1.36%)
Dec 06, 2016 26.55 26.55 24.95 25.80 116,943 -0.55(-2.09%)
Dec 05, 2016 26.30 27.10 25.95 26.35 57,985 -0.10(-0.38%)
Dec 02, 2016 27.00 27.50 26.10 26.45 57,406 -0.75(-2.76%)
Dec 01, 2016 27.50 27.90 27.10 27.20 34,114 -0.35(-1.27%)
Nov 30, 2016 27.70 27.85 27.40 27.55 19,398 -0.10(-0.36%)
Nov 29, 2016 27.50 27.85 27.15 27.65 28,986 +0.45(+1.65%)
Nov 28, 2016 28.05 28.05 27.05 27.20 19,919 -0.95(-3.37%)
Nov 25, 2016 27.75 28.25 27.20 28.15 3,602 +0.45(+1.62%)
Nov 23, 2016 27.70 27.70 27.70 0 -0.20(-0.72%)
Nov 22, 2016 28.30 28.35 27.70 27.90 13,542 -0.45(-1.59%)
Nov 21, 2016 28.95 29.00 28.00 28.35 18,788 -0.40(-1.39%)
Nov 18, 2016 28.05 29.55 27.85 28.75 47,791 +0.90(+3.23%)
Nov 17, 2016 28.15 28.15 27.75 27.85 17,542 +0.00(+0.00%)
Nov 16, 2016 27.05 28.00 27.00 27.85 18,763 +0.80(+2.96%)
Nov 15, 2016 27.00 27.38 26.70 27.05 24,478 -0.15(-0.55%)
Nov 14, 2016 27.65 27.75 27.15 27.20 22,015 -0.40(-1.45%)
Nov 11, 2016 26.60 27.90 26.35 27.60 42,536 +1.15(+4.35%)
Nov 10, 2016 26.75 27.25 26.35 26.45 33,729 -0.40(-1.49%)
Nov 09, 2016 25.00 27.00 24.75 26.85 28,397 +0.90(+3.47%)
Nov 08, 2016 25.90 26.25 25.05 25.95 37,565 +0.10(+0.39%)
Nov 07, 2016 25.35 26.30 25.05 25.85 38,749 +0.85(+3.40%)
Nov 04, 2016 26.10 26.30 24.71 25.00 71,185 -1.15(-4.40%)
Nov 03, 2016 25.60 27.10 25.60 26.15 35,477 +0.20(+0.77%)
Nov 02, 2016 25.75 26.25 25.70 25.95 36,274 +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.