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 (%)
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%)
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.