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 (%)
Aug 08, 2019 22.20 22.20 22.20 0 -0.05(-0.22%)
Aug 07, 2019 22.20 22.25 22.20 22.25 30,702 +0.05(+0.23%)
Aug 06, 2019 22.25 22.25 22.20 22.20 46,677 -0.05(-0.22%)
Aug 05, 2019 22.20 22.25 22.20 22.25 60,996 -0.05(-0.22%)
Aug 02, 2019 22.25 22.30 22.20 22.30 88,220 +0.00(+0.00%)
Aug 01, 2019 22.20 22.30 22.20 22.30 387,292 +0.10(+0.45%)
Jul 31, 2019 22.25 22.25 22.18 22.20 539,623 +0.05(+0.23%)
Jul 30, 2019 22.15 22.20 22.15 22.15 193,770 +0.00(+0.00%)
Jul 29, 2019 22.20 22.25 22.15 22.15 150,722 -0.05(-0.23%)
Jul 26, 2019 22.15 22.25 22.15 22.20 146,860 +0.05(+0.23%)
Jul 25, 2019 22.20 22.20 22.15 22.15 27,349 +0.00(+0.00%)
Jul 24, 2019 22.15 22.20 22.15 22.15 164,012 -0.05(-0.23%)
Jul 23, 2019 22.15 22.20 22.15 22.20 62,983 +0.05(+0.23%)
Jul 22, 2019 22.15 22.20 22.15 22.15 124,129 +0.00(+0.00%)
Jul 19, 2019 22.15 22.20 22.15 22.15 237,560 +0.00(+0.00%)
Jul 18, 2019 22.15 22.20 22.15 22.15 463,241 -0.05(-0.23%)
Jul 17, 2019 22.10 22.20 22.10 22.20 96,604 +0.05(+0.23%)
Jul 16, 2019 22.15 22.15 22.10 22.15 77,000 +0.05(+0.23%)
Jul 15, 2019 22.15 22.20 22.10 22.10 211,333 +0.00(+0.00%)
Jul 12, 2019 22.10 22.20 22.10 22.10 141,120 +0.00(+0.00%)
Jul 11, 2019 22.15 22.15 22.10 22.10 68,912 +0.00(+0.00%)
Jul 10, 2019 22.10 22.18 22.10 22.10 49,175 +0.00(+0.00%)
Jul 09, 2019 22.10 22.15 22.10 22.10 243,988 +0.00(+0.00%)
Jul 08, 2019 22.20 22.20 22.10 22.10 108,836 -0.05(-0.23%)
Jul 05, 2019 22.15 22.25 22.15 22.15 119,020 +0.05(+0.23%)
Jul 03, 2019 22.15 22.20 22.10 22.10 224,540 +0.00(+0.00%)
Jul 02, 2019 22.15 22.25 22.10 22.10 208,826 -0.05(-0.23%)
Jul 01, 2019 22.20 22.30 22.15 22.15 300,433 +0.00(+0.00%)
Jun 28, 2019 22.25 22.30 22.15 22.15 796,400 -0.15(-0.67%)
Jun 27, 2019 22.20 22.30 22.15 22.30 521,539 +0.10(+0.45%)
Jun 26, 2019 22.15 22.45 22.10 22.20 3,914,856 +6.25(+39.18%)
Jun 25, 2019 15.95 16.10 15.60 15.95 41,443 -0.05(-0.31%)
Jun 24, 2019 16.20 16.40 15.90 16.00 39,700 -0.20(-1.23%)
Jun 21, 2019 16.30 16.45 16.10 16.20 63,960 -0.25(-1.52%)
Jun 20, 2019 16.55 16.55 16.18 16.45 23,093 +0.10(+0.61%)
Jun 19, 2019 16.70 16.70 16.10 16.35 26,569 -0.40(-2.39%)
Jun 18, 2019 16.80 16.95 16.30 16.75 59,695 +0.00(+0.00%)
Jun 17, 2019 16.65 16.80 16.30 16.75 28,727 +0.05(+0.30%)
Jun 14, 2019 17.15 17.25 16.60 16.70 44,980 -0.45(-2.62%)
Jun 13, 2019 16.65 17.25 16.55 17.15 59,096 +0.50(+3.00%)
Jun 12, 2019 16.25 16.90 16.20 16.65 41,147 +0.10(+0.60%)
Jun 11, 2019 16.35 16.85 16.35 16.55 87,196 +0.20(+1.22%)
Jun 10, 2019 16.05 16.50 15.60 16.35 56,090 +0.30(+1.87%)
Jun 07, 2019 16.55 16.65 16.00 16.05 29,120 -0.50(-3.02%)
Jun 06, 2019 16.85 17.10 16.25 16.55 59,472 -0.25(-1.49%)
Jun 05, 2019 16.20 16.95 15.95 16.80 88,861 +0.60(+3.70%)
Jun 04, 2019 16.50 16.65 15.85 16.20 112,849 -0.40(-2.41%)
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.