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 (%)
Oct 30, 2015 6.790 6.800 6.630 6.740 70,678 -0.02(-0.30%)
Oct 29, 2015 6.640 6.840 6.620 6.760 122,710 +0.10(+1.50%)
Oct 28, 2015 6.400 6.700 6.400 6.660 131,074 +0.26(+4.06%)
Oct 27, 2015 6.470 6.480 6.310 6.400 325,410 -0.10(-1.54%)
Oct 26, 2015 6.640 6.710 6.360 6.500 169,719 -0.16(-2.40%)
Oct 23, 2015 6.590 6.700 6.450 6.660 161,068 +0.12(+1.83%)
Oct 22, 2015 6.460 6.710 6.390 6.540 108,695 +0.14(+2.19%)
Oct 21, 2015 6.540 6.610 6.390 6.400 69,067 -0.10(-1.54%)
Oct 20, 2015 6.380 6.640 6.360 6.500 160,457 +0.06(+0.93%)
Oct 19, 2015 6.290 6.440 6.210 6.440 219,102 +0.11(+1.74%)
Oct 16, 2015 6.410 6.410 6.220 6.330 111,106 -0.05(-0.78%)
Oct 15, 2015 6.290 6.390 6.260 6.380 83,406 +0.12(+1.92%)
Oct 14, 2015 6.240 6.370 6.150 6.260 57,968 +0.03(+0.48%)
Oct 13, 2015 6.500 6.500 6.200 6.230 156,717 -0.29(-4.45%)
Oct 12, 2015 6.770 6.770 6.320 6.520 174,328 -0.24(-3.55%)
Oct 09, 2015 6.740 6.900 6.610 6.760 149,778 +0.01(+0.15%)
Oct 08, 2015 6.910 6.940 6.680 6.750 267,325 -0.20(-2.88%)
Oct 07, 2015 6.800 6.950 6.660 6.950 225,663 +0.16(+2.36%)
Oct 06, 2015 6.660 6.800 6.595 6.790 104,272 +0.10(+1.49%)
Oct 05, 2015 6.600 6.730 6.470 6.690 141,439 +0.15(+2.29%)
Oct 02, 2015 5.940 6.550 5.940 6.540 157,160 +0.55(+9.18%)
Oct 01, 2015 5.950 6.080 5.840 5.990 169,691 +0.01(+0.17%)
Sep 30, 2015 5.740 5.980 5.610 5.980 160,930 +0.29(+5.10%)
Sep 29, 2015 5.930 5.990 5.580 5.690 191,479 -0.25(-4.21%)
Sep 28, 2015 5.700 5.970 5.600 5.940 229,608 +0.20(+3.48%)
Sep 25, 2015 6.040 6.080 5.690 5.740 154,545 -0.28(-4.65%)
Sep 24, 2015 5.820 6.100 5.720 6.020 363,911 +0.14(+2.38%)
Sep 23, 2015 5.930 6.056 5.850 5.880 137,784 -0.07(-1.18%)
Sep 22, 2015 6.000 6.090 5.870 5.950 153,769 -0.14(-2.30%)
Sep 21, 2015 6.110 6.420 6.000 6.090 244,820 -0.01(-0.16%)
Sep 18, 2015 6.140 6.490 6.100 6.100 598,785 -0.12(-1.93%)
Sep 17, 2015 6.240 6.300 6.142 6.220 153,161 +0.00(+0.00%)
Sep 16, 2015 6.070 6.250 6.070 6.220 152,455 +0.13(+2.13%)
Sep 15, 2015 5.960 6.140 5.960 6.090 116,048 +0.13(+2.18%)
Sep 14, 2015 6.010 6.030 5.960 5.960 302,076 -0.06(-1.00%)
Sep 11, 2015 6.110 6.150 5.950 6.020 149,408 -0.14(-2.27%)
Sep 10, 2015 6.070 6.292 6.020 6.160 154,267 +0.05(+0.82%)
Sep 09, 2015 6.360 6.370 6.100 6.110 125,429 -0.15(-2.40%)
Sep 08, 2015 6.300 6.340 6.180 6.260 177,431 +0.03(+0.48%)
Sep 04, 2015 6.120 6.230 6.230 6.230 369,700 +0.19(+3.15%)
Sep 03, 2015 5.820 6.280 5.820 6.040 648,293 +0.24(+4.14%)
Sep 02, 2015 6.140 6.180 5.640 5.800 367,936 -0.29(-4.76%)
Sep 01, 2015 6.110 6.170 6.000 6.090 219,705 -0.13(-2.09%)
Aug 31, 2015 6.340 6.370 6.150 6.220 185,965 -0.15(-2.35%)
Aug 28, 2015 6.210 6.530 6.150 6.370 189,465 +0.17(+2.74%)
Aug 27, 2015 6.100 6.560 6.010 6.200 575,744 +0.11(+1.81%)
Aug 26, 2015 6.660 6.660 5.430 6.090 975,739 -0.76(-11.09%)
Aug 25, 2015 7.040 7.050 6.650 6.850 248,112 -0.04(-0.58%)
Aug 24, 2015 6.830 7.280 6.520 6.890 320,427 -0.34(-4.70%)
Aug 21, 2015 7.200 7.250 7.000 7.230 293,378 -0.10(-1.36%)
Aug 20, 2015 7.390 7.410 7.320 7.330 195,999 -0.16(-2.14%)
Aug 19, 2015 7.590 7.600 7.429 7.490 92,529 -0.10(-1.32%)
Aug 18, 2015 7.850 7.870 7.530 7.590 88,075 -0.27(-3.44%)
Aug 17, 2015 7.660 7.880 7.650 7.860 137,033 +0.20(+2.61%)
Aug 14, 2015 7.460 7.680 7.460 7.660 90,740 +0.14(+1.86%)
Aug 13, 2015 7.450 7.570 7.450 7.520 93,093 +0.04(+0.53%)
Aug 12, 2015 7.350 7.510 7.310 7.480 171,839 +0.06(+0.81%)
Aug 11, 2015 7.460 7.572 7.385 7.420 123,877 -0.10(-1.33%)
Aug 10, 2015 7.610 7.610 7.300 7.520 232,052 -0.02(-0.27%)
Aug 07, 2015 7.530 7.620 7.460 7.540 178,456 -0.03(-0.40%)
Aug 06, 2015 7.940 8.100 7.400 7.570 443,721 -0.20(-2.57%)
Aug 05, 2015 7.490 7.900 7.490 7.770 321,165 +0.30(+4.02%)
Aug 04, 2015 7.400 7.580 7.320 7.470 175,313 +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.