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 (%)
Jun 30, 2015 7.000 7.195 6.900 6.980 216,448 -0.01(-0.14%)
Jun 29, 2015 7.300 7.390 6.990 6.990 223,791 -0.37(-5.03%)
Jun 26, 2015 7.520 7.560 7.300 7.360 1,251,539 -0.19(-2.52%)
Jun 25, 2015 7.490 7.600 7.405 7.550 251,505 +0.11(+1.48%)
Jun 24, 2015 7.480 7.650 7.410 7.440 271,854 -0.04(-0.53%)
Jun 23, 2015 6.950 7.670 6.820 7.480 430,028 +0.45(+6.40%)
Jun 22, 2015 7.580 7.630 6.940 7.030 812,546 -0.49(-6.52%)
Jun 19, 2015 7.810 7.850 7.470 7.520 261,198 -0.27(-3.47%)
Jun 18, 2015 8.070 8.180 7.670 7.790 263,426 -0.18(-2.26%)
Jun 17, 2015 8.030 8.340 7.940 7.970 202,100 -0.05(-0.62%)
Jun 16, 2015 7.900 8.100 7.749 8.020 372,183 +0.12(+1.52%)
Jun 15, 2015 7.540 7.960 7.382 7.900 275,960 +0.39(+5.19%)
Jun 12, 2015 7.310 7.630 7.310 7.510 139,514 +0.09(+1.21%)
Jun 11, 2015 7.320 7.440 7.270 7.420 94,557 +0.08(+1.09%)
Jun 10, 2015 7.270 7.560 7.250 7.340 364,400 +0.04(+0.55%)
Jun 09, 2015 7.290 7.330 7.250 7.300 146,066 +0.02(+0.27%)
Jun 08, 2015 7.350 7.390 7.250 7.280 171,264 -0.12(-1.62%)
Jun 05, 2015 7.310 7.440 7.254 7.400 223,515 +0.01(+0.14%)
Jun 04, 2015 7.290 7.480 7.270 7.390 250,359 +0.13(+1.79%)
Jun 03, 2015 7.040 7.300 7.010 7.260 256,357 +0.11(+1.54%)
Jun 02, 2015 6.950 7.250 6.880 7.150 642,488 +0.00(+0.00%)
Jun 01, 2015 7.220 7.220 7.050 7.150 280,936 -0.07(-0.97%)
May 29, 2015 7.150 7.230 7.050 7.220 271,202 +0.11(+1.55%)
May 28, 2015 7.120 7.390 7.060 7.110 412,448 +0.02(+0.28%)
May 27, 2015 6.840 7.110 6.814 7.090 266,584 +0.24(+3.50%)
May 26, 2015 6.830 6.910 6.680 6.850 256,233 +0.02(+0.29%)
May 22, 2015 6.660 6.830 6.830 6.830 153,400 +0.10(+1.49%)
May 21, 2015 6.580 6.890 6.545 6.730 257,950 +0.15(+2.28%)
May 20, 2015 6.540 6.600 6.470 6.580 173,349 +0.03(+0.46%)
May 19, 2015 6.710 6.790 6.500 6.550 182,582 -0.18(-2.67%)
May 18, 2015 6.790 6.880 6.460 6.730 315,312 -0.06(-0.88%)
May 15, 2015 6.530 6.900 6.460 6.790 378,797 +0.29(+4.46%)
May 14, 2015 6.520 6.535 6.430 6.500 164,673 +0.05(+0.78%)
May 13, 2015 6.370 6.540 6.350 6.450 226,630 +0.11(+1.74%)
May 12, 2015 6.430 6.450 6.260 6.340 191,695 -0.07(-1.09%)
May 11, 2015 6.340 6.460 6.340 6.410 187,792 +0.03(+0.47%)
May 08, 2015 6.410 6.490 6.240 6.380 307,955 +0.00(+0.00%)
May 07, 2015 6.410 6.510 6.250 6.380 436,393 +0.27(+4.42%)
May 06, 2015 6.150 6.320 6.030 6.110 300,434 -0.07(-1.13%)
May 05, 2015 6.130 6.210 6.075 6.180 193,246 +0.04(+0.65%)
May 04, 2015 6.190 6.200 6.100 6.140 174,824 -0.01(-0.16%)
May 01, 2015 6.060 6.174 6.060 6.150 168,063 +0.06(+0.99%)
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%)
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.