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, 2019 17.05 17.25 16.75 17.00 166,900 -0.25(-1.45%)
May 30, 2019 16.70 17.50 16.70 17.25 49,333 +0.55(+3.29%)
May 29, 2019 16.75 17.10 16.60 16.70 72,747 -0.15(-0.89%)
May 28, 2019 17.10 17.15 16.75 16.85 40,015 -0.15(-0.88%)
May 24, 2019 17.15 17.15 16.80 17.00 29,840 -0.05(-0.29%)
May 23, 2019 17.20 17.20 16.82 17.05 42,179 -0.25(-1.45%)
May 22, 2019 17.20 17.55 17.07 17.30 92,617 +0.15(+0.87%)
May 21, 2019 17.15 17.40 16.90 17.15 133,737 +0.00(+0.00%)
May 20, 2019 17.20 17.25 16.85 17.15 30,297 -0.10(-0.58%)
May 17, 2019 17.65 17.85 17.20 17.25 29,360 -0.55(-3.09%)
May 16, 2019 17.90 18.05 17.68 17.80 96,840 +0.05(+0.28%)
May 15, 2019 17.50 17.90 17.50 17.75 31,534 +0.05(+0.28%)
May 14, 2019 17.65 17.90 17.25 17.70 89,569 +0.05(+0.28%)
May 13, 2019 17.85 17.95 17.55 17.65 50,672 -0.25(-1.40%)
May 10, 2019 18.05 18.34 17.85 17.90 39,020 -0.20(-1.10%)
May 09, 2019 17.16 19.10 16.52 18.10 101,709 +0.55(+3.13%)
May 08, 2019 17.50 17.65 17.18 17.55 93,317 +0.10(+0.57%)
May 07, 2019 17.30 17.65 17.18 17.45 55,825 +0.15(+0.87%)
May 06, 2019 17.30 17.45 16.85 17.30 40,728 -0.30(-1.70%)
May 03, 2019 17.30 17.85 17.10 17.60 38,080 +0.50(+2.92%)
May 02, 2019 17.60 17.85 16.90 17.10 43,888 -0.50(-2.84%)
May 01, 2019 16.85 18.30 16.82 17.60 136,993 +0.70(+4.14%)
Apr 30, 2019 17.05 17.10 16.50 16.90 80,433 -0.10(-0.59%)
Apr 29, 2019 16.85 17.05 16.80 17.00 34,763 +0.20(+1.19%)
Apr 26, 2019 16.90 16.95 16.65 16.80 48,020 -0.15(-0.88%)
Apr 25, 2019 17.20 17.20 16.55 16.95 43,426 -0.10(-0.59%)
Apr 24, 2019 16.70 17.35 16.55 17.05 149,356 +0.40(+2.40%)
Apr 23, 2019 16.65 17.30 16.60 16.65 76,936 +0.10(+0.60%)
Apr 22, 2019 17.05 17.15 16.55 16.55 48,392 -0.45(-2.65%)
Apr 18, 2019 16.95 17.20 16.80 17.00 72,680 -0.05(-0.29%)
Apr 17, 2019 17.55 17.60 16.95 17.05 124,117 -0.45(-2.57%)
Apr 16, 2019 18.30 18.45 17.25 17.50 158,445 -3.55(-16.86%)
Apr 15, 2019 21.20 21.40 20.95 21.05 42,067 -0.10(-0.47%)
Apr 12, 2019 20.90 21.30 20.70 21.15 25,900 +0.30(+1.44%)
Apr 11, 2019 21.10 21.15 20.71 20.85 57,157 -0.25(-1.18%)
Apr 10, 2019 21.65 21.90 21.05 21.10 60,684 -0.55(-2.54%)
Apr 09, 2019 21.60 21.98 21.25 21.65 62,748 -0.05(-0.23%)
Apr 08, 2019 22.05 22.20 21.56 21.70 44,937 -0.60(-2.69%)
Apr 05, 2019 22.30 22.60 22.00 22.30 21,860 +0.00(+0.00%)
Apr 04, 2019 22.55 22.60 22.05 22.30 31,531 -0.15(-0.67%)
Apr 03, 2019 23.10 23.35 22.35 22.45 37,734 -0.25(-1.10%)
Apr 02, 2019 22.55 22.95 22.50 22.70 54,707 +0.10(+0.44%)
Apr 01, 2019 22.80 23.25 22.40 22.60 18,977 -0.05(-0.22%)
Mar 29, 2019 22.40 22.75 22.10 22.65 92,860 +0.35(+1.57%)
Mar 28, 2019 22.00 22.45 21.85 22.30 35,226 +0.25(+1.13%)
Mar 27, 2019 22.05 22.23 21.75 22.05 65,736 -0.05(-0.23%)
Mar 26, 2019 22.35 22.40 22.00 22.10 18,745 -0.15(-0.67%)
Mar 25, 2019 22.05 22.40 21.90 22.25 23,787 +0.15(+0.68%)
Mar 22, 2019 22.85 23.10 22.05 22.10 40,600 -0.95(-4.12%)
Mar 21, 2019 23.25 23.70 22.95 23.05 41,065 -0.30(-1.28%)
Mar 20, 2019 23.10 23.85 23.00 23.35 49,018 +0.30(+1.30%)
Mar 19, 2019 23.05 23.35 22.95 23.05 36,068 +0.05(+0.22%)
Mar 18, 2019 22.00 23.10 21.95 23.00 58,518 +1.00(+4.55%)
Mar 15, 2019 22.10 22.40 21.90 22.00 68,980 +0.05(+0.23%)
Mar 14, 2019 22.00 22.11 21.62 21.95 41,588 +0.00(+0.00%)
Mar 13, 2019 22.10 22.45 21.85 21.95 40,546 -0.10(-0.45%)
Mar 12, 2019 21.95 22.38 21.80 22.05 80,881 +0.05(+0.23%)
Mar 11, 2019 21.50 22.40 21.50 22.00 66,041 +0.40(+1.85%)
Mar 08, 2019 22.00 22.30 21.40 21.60 53,880 -0.60(-2.70%)
Mar 07, 2019 22.90 22.90 21.95 22.20 36,644 -0.70(-3.06%)
Mar 06, 2019 23.65 23.70 22.50 22.90 49,981 -0.75(-3.17%)
Mar 05, 2019 23.40 23.75 23.40 23.65 49,191 +0.15(+0.64%)
Mar 04, 2019 25.30 25.30 22.90 23.50 175,969 -1.95(-7.66%)
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.