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 29, 2018 4.070 4.090 3.950 3.970 484,814 -0.10(-2.46%)
Jun 28, 2018 4.150 4.150 3.990 4.070 349,807 -0.07(-1.69%)
Jun 27, 2018 4.240 4.300 4.140 4.140 328,490 -0.11(-2.59%)
Jun 26, 2018 4.270 4.330 4.200 4.250 488,563 -0.02(-0.47%)
Jun 25, 2018 4.290 4.360 4.250 4.270 324,632 -0.14(-3.17%)
Jun 22, 2018 4.240 4.425 4.195 4.410 647,611 +0.17(+4.01%)
Jun 21, 2018 4.270 4.290 4.195 4.240 303,472 -0.01(-0.24%)
Jun 20, 2018 4.240 4.300 4.215 4.250 180,792 +0.02(+0.47%)
Jun 19, 2018 4.210 4.260 4.130 4.230 335,981 -0.01(-0.24%)
Jun 18, 2018 4.200 4.250 4.160 4.240 164,915 -0.02(-0.47%)
Jun 15, 2018 4.275 4.250 4.260 244,061 +0.01(+0.24%)
Jun 14, 2018 4.300 4.370 4.220 4.250 281,433 -0.05(-1.16%)
Jun 13, 2018 4.160 4.360 4.160 4.300 958,946 +0.13(+3.12%)
Jun 12, 2018 4.140 4.250 4.140 4.170 200,394 +0.02(+0.48%)
Jun 11, 2018 4.140 4.190 4.090 4.150 153,280 -0.01(-0.24%)
Jun 08, 2018 4.100 4.170 4.050 4.160 200,227 +0.05(+1.22%)
Jun 07, 2018 4.200 4.250 4.110 4.110 110,924 -0.09(-2.14%)
Jun 06, 2018 4.180 4.200 193,409 +0.01(+0.24%)
Jun 05, 2018 4.180 4.290 4.145 4.190 1,000,600 -0.01(-0.24%)
Jun 04, 2018 3.960 4.220 3.920 4.200 381,518 +0.24(+6.06%)
Jun 01, 2018 4.030 4.060 3.950 3.960 172,678 -0.05(-1.25%)
May 31, 2018 4.170 4.232 4.000 4.010 330,961 -0.19(-4.52%)
May 30, 2018 4.260 4.290 4.140 4.200 203,102 -0.05(-1.18%)
May 29, 2018 4.200 4.280 4.170 4.250 250,522 +0.03(+0.71%)
May 25, 2018 4.220 4.220 4.220 0 +0.01(+0.24%)
May 24, 2018 4.190 4.280 4.119 4.210 176,948 +0.03(+0.72%)
May 23, 2018 4.270 4.340 4.160 4.180 615,606 -0.12(-2.79%)
May 22, 2018 4.310 4.370 4.265 4.300 226,521 -0.02(-0.46%)
May 21, 2018 4.250 4.350 4.230 4.320 253,703 +0.08(+1.89%)
May 18, 2018 4.170 4.300 4.100 4.240 389,469 +0.07(+1.68%)
May 17, 2018 4.090 4.210 4.030 4.170 292,501 +0.09(+2.21%)
May 16, 2018 4.150 4.230 4.055 4.080 253,745 -0.06(-1.45%)
May 15, 2018 4.140 4.240 4.100 4.140 244,166 -0.01(-0.24%)
May 14, 2018 4.150 4.240 4.110 4.150 525,591 +0.02(+0.48%)
May 11, 2018 4.170 4.210 4.090 4.130 201,110 -0.04(-0.96%)
May 10, 2018 4.200 4.250 4.160 4.170 229,478 -0.04(-0.95%)
May 09, 2018 4.170 4.220 4.040 4.210 277,812 +0.08(+1.94%)
May 08, 2018 4.120 4.270 4.110 4.130 249,453 -0.03(-0.72%)
May 07, 2018 4.050 4.270 4.015 4.160 245,551 +0.12(+2.97%)
May 04, 2018 3.890 4.090 3.800 4.040 309,214 +0.12(+3.06%)
May 03, 2018 4.050 4.260 3.825 3.920 342,628 -0.28(-6.67%)
May 02, 2018 4.120 4.260 4.120 4.200 230,605 +0.08(+1.94%)
May 01, 2018 4.070 4.130 3.940 4.120 182,271 +0.05(+1.23%)
Apr 30, 2018 4.110 4.125 4.060 4.070 440,308 -0.01(-0.25%)
Apr 27, 2018 4.250 4.250 4.050 4.080 151,929 -0.15(-3.55%)
Apr 26, 2018 4.120 4.285 4.110 4.230 190,941 +0.10(+2.42%)
Apr 25, 2018 4.180 4.195 4.070 4.130 130,091 -0.03(-0.72%)
Apr 24, 2018 4.140 4.400 4.040 4.160 367,934 +0.02(+0.48%)
Apr 23, 2018 4.140 4.190 4.060 4.140 159,106 +0.01(+0.24%)
Apr 20, 2018 4.080 4.170 4.060 4.130 122,501 +0.04(+0.98%)
Apr 19, 2018 4.140 4.174 4.075 4.090 115,879 -0.04(-0.97%)
Apr 18, 2018 4.230 4.230 4.090 4.130 121,490 -0.07(-1.67%)
Apr 17, 2018 3.980 4.250 3.970 4.200 319,159 +0.22(+5.53%)
Apr 16, 2018 3.910 4.000 3.840 3.980 187,183 +0.11(+2.84%)
Apr 13, 2018 3.990 3.990 3.825 3.870 147,902 -0.08(-2.03%)
Apr 12, 2018 3.930 4.000 3.910 3.950 160,667 +0.04(+1.02%)
Apr 11, 2018 3.840 4.000 3.840 3.910 259,599 +0.06(+1.56%)
Apr 10, 2018 3.830 3.870 3.800 3.850 500,665 +0.06(+1.58%)
Apr 09, 2018 3.880 3.885 3.780 3.790 556,808 -0.08(-2.07%)
Apr 06, 2018 3.890 4.010 3.830 3.870 233,421 -0.03(-0.77%)
Apr 05, 2018 3.820 4.030 3.820 3.900 226,240 +0.08(+2.09%)
Apr 04, 2018 3.700 3.860 3.550 3.820 513,745 +0.08(+2.14%)
Apr 03, 2018 3.820 3.920 3.720 3.740 272,693 -0.04(-1.06%)
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.