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 28, 2019 4.450 4.460 4.430 4.430 3,982,000 -0.03(-0.67%)
Jun 27, 2019 4.440 4.460 4.430 4.460 2,607,697 +0.02(+0.45%)
Jun 26, 2019 4.430 4.490 4.420 4.440 19,574,284 +1.25(+39.18%)
Jun 25, 2019 3.190 3.220 3.120 3.190 207,216 -0.01(-0.31%)
Jun 24, 2019 3.240 3.280 3.180 3.200 198,502 -0.04(-1.23%)
Jun 21, 2019 3.260 3.290 3.220 3.240 319,800 -0.05(-1.52%)
Jun 20, 2019 3.310 3.310 3.235 3.290 115,468 +0.02(+0.61%)
Jun 19, 2019 3.340 3.340 3.220 3.270 132,846 -0.08(-2.39%)
Jun 18, 2019 3.360 3.390 3.260 3.350 298,475 +0.00(+0.00%)
Jun 17, 2019 3.330 3.360 3.260 3.350 143,637 +0.01(+0.30%)
Jun 14, 2019 3.430 3.450 3.320 3.340 224,900 -0.09(-2.62%)
Jun 13, 2019 3.330 3.450 3.310 3.430 295,481 +0.10(+3.00%)
Jun 12, 2019 3.250 3.380 3.240 3.330 205,737 +0.02(+0.60%)
Jun 11, 2019 3.270 3.370 3.270 3.310 435,981 +0.04(+1.22%)
Jun 10, 2019 3.210 3.300 3.120 3.270 280,454 +0.06(+1.87%)
Jun 07, 2019 3.310 3.330 3.200 3.210 145,600 -0.10(-3.02%)
Jun 06, 2019 3.370 3.420 3.250 3.310 297,364 -0.05(-1.49%)
Jun 05, 2019 3.240 3.390 3.190 3.360 444,309 +0.12(+3.70%)
Jun 04, 2019 3.300 3.330 3.170 3.240 564,245 -0.08(-2.41%)
Jun 03, 2019 3.370 3.430 3.300 3.320 287,239 -0.08(-2.35%)
May 31, 2019 3.410 3.450 3.350 3.400 834,500 -0.05(-1.45%)
May 30, 2019 3.340 3.500 3.340 3.450 246,666 +0.11(+3.29%)
May 29, 2019 3.350 3.420 3.320 3.340 363,737 -0.03(-0.89%)
May 28, 2019 3.420 3.430 3.350 3.370 200,076 -0.03(-0.88%)
May 24, 2019 3.430 3.430 3.360 3.400 149,200 -0.01(-0.29%)
May 23, 2019 3.440 3.440 3.365 3.410 210,897 -0.05(-1.45%)
May 22, 2019 3.440 3.510 3.415 3.460 463,086 +0.03(+0.87%)
May 21, 2019 3.430 3.480 3.380 3.430 668,686 +0.00(+0.00%)
May 20, 2019 3.440 3.450 3.370 3.430 151,489 -0.02(-0.58%)
May 17, 2019 3.530 3.570 3.440 3.450 146,800 -0.11(-3.09%)
May 16, 2019 3.580 3.610 3.535 3.560 484,203 +0.01(+0.28%)
May 15, 2019 3.500 3.580 3.500 3.550 157,673 +0.01(+0.28%)
May 14, 2019 3.530 3.580 3.450 3.540 447,847 +0.01(+0.28%)
May 13, 2019 3.570 3.590 3.510 3.530 253,361 -0.05(-1.40%)
May 10, 2019 3.610 3.667 3.570 3.580 195,100 -0.04(-1.10%)
May 09, 2019 3.432 3.820 3.304 3.620 508,549 +0.11(+3.13%)
May 08, 2019 3.500 3.530 3.435 3.510 466,588 +0.02(+0.57%)
May 07, 2019 3.460 3.530 3.435 3.490 279,125 +0.03(+0.87%)
May 06, 2019 3.460 3.490 3.370 3.460 203,641 -0.06(-1.70%)
May 03, 2019 3.460 3.570 3.420 3.520 190,400 +0.10(+2.92%)
May 02, 2019 3.520 3.570 3.380 3.420 219,444 -0.10(-2.84%)
May 01, 2019 3.370 3.660 3.365 3.520 684,965 +0.14(+4.14%)
Apr 30, 2019 3.410 3.420 3.300 3.380 402,166 -0.02(-0.59%)
Apr 29, 2019 3.370 3.410 3.360 3.400 173,819 +0.04(+1.19%)
Apr 26, 2019 3.380 3.390 3.330 3.360 240,100 -0.03(-0.88%)
Apr 25, 2019 3.440 3.440 3.310 3.390 217,132 -0.02(-0.59%)
Apr 24, 2019 3.340 3.470 3.310 3.410 746,784 +0.08(+2.40%)
Apr 23, 2019 3.330 3.460 3.320 3.330 384,682 +0.02(+0.60%)
Apr 22, 2019 3.410 3.430 3.310 3.310 241,963 -0.09(-2.65%)
Apr 18, 2019 3.390 3.440 3.360 3.400 363,400 -0.01(-0.29%)
Apr 17, 2019 3.510 3.520 3.390 3.410 620,587 -0.09(-2.57%)
Apr 16, 2019 3.660 3.690 3.450 3.500 792,228 -0.71(-16.86%)
Apr 15, 2019 4.240 4.280 4.190 4.210 210,338 -0.02(-0.47%)
Apr 12, 2019 4.180 4.260 4.140 4.230 129,500 +0.06(+1.44%)
Apr 11, 2019 4.220 4.230 4.143 4.170 285,788 -0.05(-1.18%)
Apr 10, 2019 4.330 4.380 4.210 4.220 303,423 -0.11(-2.54%)
Apr 09, 2019 4.320 4.395 4.250 4.330 313,741 -0.01(-0.23%)
Apr 08, 2019 4.410 4.440 4.312 4.340 224,687 -0.12(-2.69%)
Apr 05, 2019 4.460 4.520 4.400 4.460 109,300 +0.00(+0.00%)
Apr 04, 2019 4.510 4.520 4.410 4.460 157,659 -0.03(-0.67%)
Apr 03, 2019 4.620 4.670 4.470 4.490 188,673 -0.05(-1.10%)
Apr 02, 2019 4.510 4.590 4.500 4.540 273,536 +0.02(+0.44%)
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.