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 (%)
May 31, 2017 24.50 24.50 23.55 23.80 66,402 -0.60(-2.46%)
May 30, 2017 24.05 24.65 23.75 24.40 78,180 +0.50(+2.09%)
May 26, 2017 24.70 24.70 23.85 23.90 81,095 -0.65(-2.65%)
May 25, 2017 23.35 24.65 23.10 24.55 296,447 +1.45(+6.28%)
May 24, 2017 23.00 23.10 22.45 23.10 98,221 +0.00(+0.00%)
May 23, 2017 23.65 23.75 23.00 23.10 36,309 -0.55(-2.33%)
May 22, 2017 23.00 23.80 22.75 23.65 83,183 +0.85(+3.73%)
May 19, 2017 22.65 23.60 22.55 22.80 123,871 +0.30(+1.33%)
May 18, 2017 21.70 22.63 21.60 22.50 247,149 +1.05(+4.90%)
May 17, 2017 21.80 21.80 21.25 21.45 94,867 +0.00(+0.00%)
May 16, 2017 21.60 21.70 21.25 21.45 89,558 -0.05(-0.23%)
May 15, 2017 21.45 21.73 21.35 21.50 67,072 +0.25(+1.18%)
May 12, 2017 21.05 21.40 20.60 21.25 113,737 +0.25(+1.19%)
May 11, 2017 20.35 21.20 20.30 21.00 120,250 +0.45(+2.19%)
May 10, 2017 20.15 20.80 19.95 20.55 85,526 +0.40(+1.99%)
May 09, 2017 20.15 20.25 19.85 20.15 34,268 +0.05(+0.25%)
May 08, 2017 20.55 20.61 20.00 20.10 51,502 -0.35(-1.71%)
May 05, 2017 20.55 21.15 20.40 20.45 140,106 +0.00(+0.00%)
May 04, 2017 20.60 21.05 19.75 20.45 214,307 +1.90(+10.24%)
May 03, 2017 19.05 19.10 18.45 18.55 54,937 -0.70(-3.64%)
May 02, 2017 19.30 19.35 19.00 19.25 38,804 +0.10(+0.52%)
May 01, 2017 19.35 19.35 19.00 19.15 14,409 -0.20(-1.03%)
Apr 28, 2017 19.65 19.80 19.25 19.35 32,792 -0.35(-1.78%)
Apr 27, 2017 19.70 19.90 19.55 19.70 32,839 +0.20(+1.03%)
Apr 26, 2017 18.65 19.70 18.55 19.50 34,377 +0.85(+4.56%)
Apr 25, 2017 19.00 19.25 18.60 18.65 49,640 -0.35(-1.84%)
Apr 24, 2017 19.00 19.10 18.65 19.00 23,235 +0.15(+0.80%)
Apr 21, 2017 18.90 19.25 18.30 18.85 52,665 -0.15(-0.79%)
Apr 20, 2017 19.25 19.35 18.85 19.00 39,064 -0.05(-0.26%)
Apr 19, 2017 19.35 19.50 19.00 19.05 13,262 -0.10(-0.52%)
Apr 18, 2017 19.60 19.65 19.05 19.15 20,836 -0.55(-2.79%)
Apr 17, 2017 19.75 19.85 19.50 19.70 19,091 +0.20(+1.03%)
Apr 13, 2017 19.55 19.75 19.45 19.50 17,652 -0.05(-0.26%)
Apr 12, 2017 19.95 19.95 19.55 19.55 21,906 -0.40(-2.01%)
Apr 11, 2017 19.80 20.00 19.65 19.95 14,655 +0.05(+0.25%)
Apr 10, 2017 20.10 20.35 19.90 19.90 19,561 -0.25(-1.24%)
Apr 07, 2017 20.05 20.25 19.95 20.15 24,820 +0.05(+0.25%)
Apr 06, 2017 19.90 20.20 19.55 20.10 58,685 +0.30(+1.52%)
Apr 05, 2017 20.75 20.90 19.66 19.80 72,233 -1.00(-4.81%)
Apr 04, 2017 21.05 21.30 20.60 20.80 44,107 -0.25(-1.19%)
Apr 03, 2017 21.05 21.35 20.90 21.05 27,617 +0.00(+0.00%)
Mar 31, 2017 21.30 21.55 21.05 21.05 53,631 -0.25(-1.17%)
Mar 30, 2017 21.00 21.35 20.90 21.30 19,050 +0.30(+1.43%)
Mar 29, 2017 21.10 21.30 20.85 21.00 25,787 -0.15(-0.71%)
Mar 28, 2017 21.30 21.50 21.00 21.15 21,954 -0.25(-1.17%)
Mar 27, 2017 21.05 21.65 21.05 21.40 21,273 +0.15(+0.71%)
Mar 24, 2017 21.60 21.62 21.00 21.25 28,747 -0.25(-1.16%)
Mar 23, 2017 21.65 21.75 21.30 21.50 15,772 -0.20(-0.92%)
Mar 22, 2017 21.35 21.75 21.10 21.70 46,903 +0.30(+1.40%)
Mar 21, 2017 21.65 21.77 21.05 21.40 50,622 +0.00(+0.00%)
Mar 20, 2017 21.75 21.75 21.25 21.40 21,061 -0.30(-1.38%)
Mar 17, 2017 21.45 21.75 21.20 21.70 32,033 +0.25(+1.17%)
Mar 16, 2017 21.30 21.55 20.85 21.45 38,560 +0.20(+0.94%)
Mar 15, 2017 20.80 21.27 20.55 21.25 29,625 +0.50(+2.41%)
Mar 14, 2017 21.50 21.50 20.50 20.75 39,099 -0.80(-3.71%)
Mar 13, 2017 21.50 22.45 21.35 21.55 43,583 +0.05(+0.23%)
Mar 10, 2017 22.10 22.15 21.50 21.50 38,312 -0.35(-1.60%)
Mar 09, 2017 22.05 22.15 21.75 21.85 24,714 -0.30(-1.35%)
Mar 08, 2017 22.50 22.50 22.00 22.15 46,114 -0.20(-0.89%)
Mar 07, 2017 21.50 22.85 21.50 22.35 175,257 +0.85(+3.95%)
Mar 06, 2017 22.10 22.25 21.50 21.50 51,268 -0.70(-3.15%)
Mar 03, 2017 22.35 22.55 22.15 22.20 72,837 -0.10(-0.45%)
Mar 02, 2017 23.00 23.05 22.00 22.30 60,507 -0.85(-3.67%)
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.