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 (%)
Dec 29, 2017 5.830 5.830 5.830 0 -0.16(-2.67%)
Dec 28, 2017 5.900 5.990 5.890 5.990 239,783 +0.08(+1.35%)
Dec 27, 2017 5.910 5.990 5.850 5.910 277,657 -0.02(-0.34%)
Dec 26, 2017 5.940 5.960 5.830 5.930 338,869 -0.01(-0.17%)
Dec 22, 2017 6.080 6.080 5.830 5.940 400,742 -0.20(-3.26%)
Dec 21, 2017 6.000 6.180 6.000 6.140 531,912 +0.13(+2.16%)
Dec 20, 2017 6.130 6.130 5.921 6.010 510,696 -0.12(-1.96%)
Dec 19, 2017 6.450 6.450 5.740 6.130 986,930 -0.14(-2.23%)
Dec 18, 2017 6.060 6.500 6.050 6.270 1,316,930 +0.33(+5.56%)
Dec 15, 2017 6.010 6.080 5.890 5.940 843,203 -0.09(-1.49%)
Dec 14, 2017 5.820 6.085 5.770 6.030 909,058 +0.21(+3.61%)
Dec 13, 2017 5.580 5.910 5.550 5.820 719,552 +0.23(+4.11%)
Dec 12, 2017 5.550 5.960 5.550 5.590 1,826,511 +0.04(+0.72%)
Dec 11, 2017 5.550 5.630 5.470 5.550 590,935 +0.07(+1.28%)
Dec 08, 2017 5.460 5.580 5.440 5.480 614,320 +0.00(+0.00%)
Dec 07, 2017 5.370 5.510 5.320 607,571 +0.00(+0.00%)
Dec 06, 2017 5.150 5.420 5.120 5.380 866,287 +0.23(+4.47%)
Dec 05, 2017 5.090 5.170 5.060 5.150 553,884 +0.00(+0.00%)
Dec 04, 2017 5.330 5.390 4.980 5.150 942,809 -0.20(-3.74%)
Dec 01, 2017 5.400 5.420 5.273 5.350 732,805 -0.05(-0.93%)
Nov 30, 2017 5.440 5.450 5.350 5.400 474,220 -0.01(-0.18%)
Nov 29, 2017 5.380 5.460 5.353 5.410 588,015 +0.08(+1.50%)
Nov 28, 2017 5.350 5.400 5.250 5.330 863,181 +0.04(+0.76%)
Nov 27, 2017 5.250 5.360 5.180 5.290 744,663 +0.10(+1.93%)
Nov 24, 2017 5.140 5.220 5.110 5.190 543,863 +0.06(+1.17%)
Nov 22, 2017 5.050 5.200 5.050 5.130 921,160 +0.09(+1.79%)
Nov 21, 2017 5.000 5.110 4.990 5.040 592,536 +0.06(+1.20%)
Nov 20, 2017 4.920 5.050 4.890 4.980 966,147 +0.09(+1.84%)
Nov 17, 2017 4.760 4.895 4.743 4.890 416,392 +0.13(+2.73%)
Nov 16, 2017 4.750 4.830 4.700 4.760 438,111 +0.06(+1.28%)
Nov 15, 2017 4.670 4.780 4.610 4.700 599,460 +0.05(+1.08%)
Nov 14, 2017 4.580 4.690 4.530 4.650 251,901 +0.10(+2.20%)
Nov 13, 2017 4.650 4.735 4.470 4.550 428,589 -0.12(-2.57%)
Nov 10, 2017 4.550 4.720 4.530 4.670 488,586 +0.12(+2.64%)
Nov 09, 2017 4.460 4.570 4.410 4.550 445,803 +0.08(+1.79%)
Nov 08, 2017 4.480 4.510 4.410 4.470 289,694 +0.01(+0.22%)
Nov 07, 2017 4.470 4.550 4.350 4.460 466,664 -0.01(-0.22%)
Nov 06, 2017 4.210 4.500 4.210 4.470 590,583 +0.27(+6.43%)
Nov 03, 2017 4.180 4.220 4.140 4.200 532,416 +0.06(+1.45%)
Nov 02, 2017 4.100 4.380 4.100 4.140 859,901 +0.07(+1.72%)
Nov 01, 2017 4.010 4.180 3.980 4.070 239,279 +0.11(+2.78%)
Oct 31, 2017 3.940 3.980 3.890 3.960 112,464 +0.06(+1.54%)
Oct 30, 2017 3.900 3.980 3.820 3.900 212,568 +0.01(+0.26%)
Oct 27, 2017 3.990 4.010 3.860 3.890 173,578 -0.10(-2.51%)
Oct 26, 2017 3.830 4.030 3.800 3.990 250,505 +0.19(+5.00%)
Oct 25, 2017 3.810 3.850 3.760 3.800 163,748 -0.01(-0.26%)
Oct 24, 2017 4.030 4.050 3.800 3.810 268,884 -0.20(-4.99%)
Oct 23, 2017 4.010 4.040 3.960 4.010 151,984 +0.03(+0.75%)
Oct 20, 2017 4.030 4.090 3.940 3.980 256,265 +0.00(+0.00%)
Oct 19, 2017 4.100 4.100 3.892 3.980 304,827 -0.12(-2.93%)
Oct 18, 2017 4.010 4.130 3.980 4.100 218,610 +0.12(+3.02%)
Oct 17, 2017 4.200 4.290 3.960 3.980 341,304 +0.05(+1.27%)
Oct 16, 2017 4.070 4.090 3.910 3.930 202,174 -0.13(-3.20%)
Oct 13, 2017 4.150 4.160 4.050 4.060 117,936 -0.05(-1.22%)
Oct 12, 2017 4.080 4.180 4.050 4.110 105,839 +0.00(+0.00%)
Oct 11, 2017 4.140 4.290 4.040 4.110 390,159 -0.03(-0.72%)
Oct 10, 2017 4.150 4.250 4.130 4.140 156,427 +0.04(+0.98%)
Oct 09, 2017 4.050 4.150 4.050 4.100 151,253 +0.04(+0.99%)
Oct 06, 2017 4.060 4.100 4.020 4.060 84,863 -0.04(-0.98%)
Oct 05, 2017 3.980 4.140 3.980 4.100 179,155 +0.13(+3.27%)
Oct 04, 2017 4.050 4.110 3.950 3.970 178,356 -0.08(-1.98%)
Oct 03, 2017 4.110 4.130 4.020 4.050 178,372 -0.04(-0.98%)
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.