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 (%)
Sep 30, 2016 5.980 6.090 5.905 6.090 124,880 +0.18(+3.05%)
Sep 29, 2016 5.830 5.950 5.830 5.910 130,925 +0.06(+1.03%)
Sep 28, 2016 5.880 5.900 5.840 5.850 146,938 -0.04(-0.68%)
Sep 27, 2016 6.030 6.070 5.880 5.890 176,331 -0.12(-2.00%)
Sep 26, 2016 6.230 6.230 6.000 6.010 206,844 -0.26(-4.15%)
Sep 23, 2016 6.320 6.350 6.250 6.270 70,102 -0.06(-0.95%)
Sep 22, 2016 6.190 6.330 6.160 6.330 129,175 +0.15(+2.43%)
Sep 21, 2016 6.240 6.320 6.140 6.180 139,919 -0.05(-0.80%)
Sep 20, 2016 6.280 6.300 6.190 6.230 88,224 +0.00(+0.00%)
Sep 19, 2016 6.220 6.340 6.130 6.230 149,135 +0.01(+0.16%)
Sep 16, 2016 6.220 6.260 6.150 6.220 274,907 +0.00(+0.00%)
Sep 15, 2016 6.140 6.255 6.130 6.220 53,062 +0.11(+1.80%)
Sep 14, 2016 6.150 6.160 6.090 6.110 155,470 +0.00(+0.00%)
Sep 13, 2016 6.150 6.200 6.090 6.110 88,027 -0.11(-1.77%)
Sep 12, 2016 6.140 6.250 6.040 6.220 150,724 +0.12(+1.97%)
Sep 09, 2016 6.250 6.310 6.080 6.100 218,894 -0.21(-3.33%)
Sep 08, 2016 6.410 6.490 6.260 6.310 203,294 -0.16(-2.47%)
Sep 07, 2016 6.420 6.920 6.370 6.470 1,099,603 -0.02(-0.31%)
Sep 06, 2016 6.500 6.550 6.490 6.490 223,724 -0.02(-0.31%)
Sep 02, 2016 6.550 6.510 6.510 6.510 150,400 -0.07(-1.06%)
Sep 01, 2016 6.610 6.610 6.470 6.580 73,762 -0.05(-0.75%)
Aug 31, 2016 6.840 6.850 6.600 6.630 157,900 -0.21(-3.07%)
Aug 30, 2016 6.870 6.950 6.830 6.840 71,355 +0.01(+0.15%)
Aug 29, 2016 6.920 6.950 6.830 6.830 74,561 -0.11(-1.59%)
Aug 26, 2016 6.870 6.990 6.850 6.940 173,185 +0.06(+0.87%)
Aug 25, 2016 6.920 6.930 6.850 6.880 41,877 -0.02(-0.29%)
Aug 24, 2016 6.940 6.980 6.850 6.900 68,291 -0.02(-0.29%)
Aug 23, 2016 6.760 7.000 6.760 6.920 176,993 +0.12(+1.76%)
Aug 22, 2016 6.760 6.850 6.720 6.800 54,217 -0.02(-0.29%)
Aug 19, 2016 6.790 6.890 6.750 6.820 77,492 -0.01(-0.15%)
Aug 18, 2016 6.740 6.860 6.740 6.830 51,410 +0.06(+0.89%)
Aug 17, 2016 6.800 6.800 6.720 6.770 122,441 -0.01(-0.15%)
Aug 16, 2016 6.760 6.865 6.740 6.780 53,784 -0.01(-0.15%)
Aug 15, 2016 6.820 6.900 6.770 6.790 76,743 -0.07(-1.02%)
Aug 12, 2016 6.870 6.900 6.740 6.860 56,309 +0.01(+0.15%)
Aug 11, 2016 6.720 6.910 6.720 6.850 80,419 +0.09(+1.33%)
Aug 10, 2016 6.910 6.980 6.720 6.760 84,458 -0.20(-2.87%)
Aug 09, 2016 6.640 7.010 6.633 6.960 276,916 +0.33(+4.98%)
Aug 08, 2016 6.790 6.790 6.560 6.630 369,711 -0.17(-2.50%)
Aug 05, 2016 6.940 6.980 6.740 6.800 227,737 -0.18(-2.58%)
Aug 04, 2016 7.400 7.400 6.820 6.980 584,715 -0.35(-4.77%)
Aug 03, 2016 7.110 7.380 7.080 7.330 306,226 +0.20(+2.81%)
Aug 02, 2016 7.300 7.300 7.130 7.130 134,597 -0.17(-2.33%)
Aug 01, 2016 7.300 7.340 7.173 7.300 118,289 -0.01(-0.14%)
Jul 29, 2016 7.300 7.400 7.240 7.310 116,145 -0.04(-0.54%)
Jul 28, 2016 7.260 7.360 7.220 7.350 79,063 +0.04(+0.55%)
Jul 27, 2016 7.350 7.440 7.220 7.310 128,630 -0.07(-0.95%)
Jul 26, 2016 7.260 7.450 7.260 7.380 115,451 +0.08(+1.10%)
Jul 25, 2016 7.170 7.340 7.140 7.300 68,967 +0.13(+1.81%)
Jul 22, 2016 7.070 7.250 7.060 7.170 57,923 +0.12(+1.70%)
Jul 21, 2016 6.960 7.190 6.960 7.050 139,884 +0.05(+0.71%)
Jul 20, 2016 6.990 7.050 6.910 7.000 78,768 +0.02(+0.29%)
Jul 19, 2016 7.060 7.170 6.954 6.980 118,569 -0.08(-1.13%)
Jul 18, 2016 7.000 7.160 6.960 7.060 96,953 +0.08(+1.15%)
Jul 15, 2016 6.920 7.010 6.890 6.980 100,787 +0.05(+0.72%)
Jul 14, 2016 7.080 7.080 6.880 6.930 115,948 -0.06(-0.86%)
Jul 13, 2016 7.060 7.070 6.960 6.990 161,346 -0.01(-0.14%)
Jul 12, 2016 7.050 7.110 6.970 7.000 251,557 -0.01(-0.14%)
Jul 11, 2016 7.040 7.100 6.952 7.010 177,617 -0.06(-0.85%)
Jul 08, 2016 6.840 7.132 6.800 7.070 224,424 +0.27(+3.97%)
Jul 07, 2016 6.700 6.810 6.700 6.800 80,675 +0.11(+1.64%)
Jul 06, 2016 6.600 6.750 6.600 6.690 127,834 +0.05(+0.75%)
Jul 05, 2016 6.790 6.840 6.600 6.640 133,972 -0.21(-3.07%)
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.