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 (%)
Apr 30, 2015 6.050 6.260 5.940 6.090 290,123 +0.08(+1.33%)
Apr 29, 2015 6.030 6.061 5.950 6.010 213,305 -0.07(-1.15%)
Apr 28, 2015 6.180 6.590 6.000 6.080 386,131 -0.13(-2.09%)
Apr 27, 2015 5.380 6.636 5.340 6.210 1,395,768 +0.96(+18.29%)
Apr 24, 2015 5.240 5.270 5.190 5.250 56,382 +0.04(+0.77%)
Apr 23, 2015 5.330 5.370 5.060 5.210 117,479 -0.10(-1.88%)
Apr 22, 2015 5.190 5.420 5.050 5.310 157,110 +0.11(+2.12%)
Apr 21, 2015 4.950 5.290 4.910 5.200 572,743 +0.25(+5.05%)
Apr 20, 2015 4.950 4.990 4.848 4.950 227,910 +0.04(+0.81%)
Apr 17, 2015 4.980 4.980 4.760 4.910 209,470 -0.10(-2.00%)
Apr 16, 2015 4.970 5.050 4.970 5.010 259,712 +0.04(+0.80%)
Apr 15, 2015 5.040 5.040 4.810 4.970 596,986 -0.03(-0.60%)
Apr 14, 2015 4.960 5.030 4.710 5.000 308,350 -0.07(-1.38%)
Apr 13, 2015 4.500 5.080 4.500 5.070 684,204 -0.03(-0.59%)
Apr 10, 2015 4.970 5.300 4.770 5.100 475,571 +0.14(+2.82%)
Apr 09, 2015 4.820 4.990 4.820 4.960 111,440 +0.14(+2.90%)
Apr 08, 2015 4.670 4.960 4.650 4.820 271,018 +0.11(+2.34%)
Apr 07, 2015 4.650 4.750 4.570 4.710 203,566 +0.07(+1.51%)
Apr 06, 2015 4.610 4.660 4.500 4.640 207,458 +0.13(+2.88%)
Apr 02, 2015 4.450 4.510 4.510 4.510 162,900 +0.10(+2.27%)
Apr 01, 2015 4.440 4.520 4.350 4.410 209,814 -0.05(-1.12%)
Mar 31, 2015 4.300 4.510 4.300 4.460 103,728 +0.13(+3.00%)
Mar 30, 2015 4.300 4.400 4.270 4.330 84,633 +0.02(+0.46%)
Mar 27, 2015 4.280 4.370 4.250 4.310 118,025 +0.05(+1.17%)
Mar 26, 2015 4.260 4.300 4.215 4.260 207,854 +0.02(+0.47%)
Mar 25, 2015 4.350 4.365 4.220 4.240 228,699 -0.12(-2.75%)
Mar 24, 2015 4.370 4.430 4.300 4.360 93,270 -0.04(-0.91%)
Mar 23, 2015 4.460 4.480 4.380 4.400 103,986 -0.09(-2.00%)
Mar 20, 2015 4.520 4.560 4.450 4.490 149,429 -0.01(-0.22%)
Mar 19, 2015 4.570 4.580 4.440 4.500 159,278 -0.07(-1.53%)
Mar 18, 2015 4.640 4.640 4.430 4.570 151,898 +0.07(+1.56%)
Mar 17, 2015 4.380 4.510 4.300 4.500 520,544 +0.09(+2.04%)
Mar 16, 2015 4.600 4.610 4.390 4.410 198,755 -0.15(-3.29%)
Mar 13, 2015 4.310 4.580 4.270 4.560 708,827 +0.25(+5.80%)
Mar 12, 2015 4.270 4.340 4.210 4.310 218,626 +0.08(+1.89%)
Mar 11, 2015 4.200 4.270 4.160 4.230 252,036 +0.04(+0.95%)
Mar 10, 2015 4.350 4.380 4.170 4.190 206,975 -0.16(-3.68%)
Mar 09, 2015 4.440 4.540 4.350 4.350 155,698 -0.05(-1.14%)
Mar 06, 2015 4.470 4.550 4.390 4.400 174,334 -0.06(-1.35%)
Mar 05, 2015 4.530 4.530 4.450 4.460 107,376 -0.05(-1.11%)
Mar 04, 2015 4.580 4.620 4.480 4.510 157,925 -0.11(-2.38%)
Mar 03, 2015 4.670 4.700 4.520 4.620 200,908 -0.13(-2.74%)
Mar 02, 2015 4.710 4.800 4.600 4.750 223,774 +0.00(+0.00%)
Feb 27, 2015 4.700 4.780 4.650 4.750 145,206 +0.07(+1.50%)
Feb 26, 2015 4.620 4.800 4.550 4.680 164,794 +0.07(+1.52%)
Feb 25, 2015 4.490 4.650 4.350 4.610 277,819 +0.12(+2.67%)
Feb 24, 2015 4.540 4.590 4.400 4.490 78,940 -0.07(-1.54%)
Feb 23, 2015 4.690 4.690 4.500 4.560 98,283 -0.13(-2.77%)
Feb 20, 2015 4.520 4.750 4.480 4.690 185,049 +0.18(+3.99%)
Feb 19, 2015 4.350 4.550 4.310 4.510 222,419 +0.13(+2.97%)
Feb 18, 2015 4.350 4.420 4.200 4.380 155,834 +0.12(+2.82%)
Feb 17, 2015 4.260 4.350 4.090 4.260 171,680 +0.00(+0.00%)
Feb 13, 2015 4.080 4.260 4.260 4.260 681,400 +0.15(+3.65%)
Feb 12, 2015 3.850 4.130 3.430 4.110 685,840 +0.19(+4.85%)
Feb 11, 2015 3.970 4.050 3.910 3.920 307,710 -0.08(-2.00%)
Feb 10, 2015 4.050 4.070 3.970 4.000 180,212 +0.00(+0.00%)
Feb 09, 2015 4.000 4.060 3.960 4.000 98,392 +0.02(+0.50%)
Feb 06, 2015 4.010 4.060 3.960 3.980 96,775 -0.01(-0.25%)
Feb 05, 2015 4.000 4.030 3.952 3.990 60,728 -0.01(-0.25%)
Feb 04, 2015 4.080 4.080 3.980 4.000 125,712 -0.08(-1.96%)
Feb 03, 2015 4.000 4.080 3.987 4.080 69,374 +0.08(+2.00%)
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.