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 (%)
Dec 31, 2014 23.50 24.00 24.00 24.00 31,960 +0.60(+2.56%)
Dec 30, 2014 23.30 24.30 22.90 23.40 31,589 -0.15(-0.64%)
Dec 29, 2014 23.90 23.96 23.25 23.55 14,491 -0.55(-2.28%)
Dec 26, 2014 24.05 24.25 23.45 24.10 18,546 +0.00(+0.00%)
Dec 24, 2014 24.30 24.10 24.10 24.10 10,020 -0.10(-0.41%)
Dec 23, 2014 24.70 24.85 23.25 24.20 31,635 -0.55(-2.22%)
Dec 22, 2014 24.60 24.95 24.25 24.75 29,468 +0.55(+2.27%)
Dec 19, 2014 24.55 24.95 24.15 24.20 65,869 -0.30(-1.22%)
Dec 18, 2014 23.85 24.90 23.05 24.50 45,393 +0.80(+3.38%)
Dec 17, 2014 23.25 24.25 23.25 23.70 28,103 +0.10(+0.42%)
Dec 16, 2014 22.90 23.75 22.85 23.60 14,116 +0.50(+2.16%)
Dec 15, 2014 22.85 23.50 22.70 23.10 11,920 +0.40(+1.76%)
Dec 12, 2014 23.25 23.35 22.30 22.70 40,996 -0.75(-3.20%)
Dec 11, 2014 23.85 24.45 23.00 23.45 36,659 -0.50(-2.09%)
Dec 10, 2014 24.55 25.00 23.87 23.95 52,937 -0.05(-0.21%)
Dec 09, 2014 23.50 24.10 23.40 24.00 42,747 +0.25(+1.05%)
Dec 08, 2014 24.70 24.95 23.70 23.75 46,301 -1.20(-4.81%)
Dec 05, 2014 25.10 25.50 24.85 24.95 20,959 -0.20(-0.80%)
Dec 04, 2014 24.90 25.90 24.80 25.15 27,999 +0.05(+0.20%)
Dec 03, 2014 24.45 25.50 24.20 25.10 32,337 +0.60(+2.45%)
Dec 02, 2014 24.00 24.70 23.85 24.50 25,830 +0.30(+1.24%)
Dec 01, 2014 24.35 24.50 24.20 24.20 28,988 -0.15(-0.62%)
Nov 28, 2014 24.25 24.68 23.90 24.35 13,840 +0.15(+0.62%)
Nov 26, 2014 24.40 24.20 24.20 24.20 22,720 -0.05(-0.21%)
Nov 25, 2014 24.45 24.60 24.10 24.25 40,692 -0.05(-0.21%)
Nov 24, 2014 24.40 24.63 23.90 24.30 28,770 -0.15(-0.61%)
Nov 21, 2014 24.65 25.90 23.35 24.45 76,665 -1.05(-4.12%)
Nov 20, 2014 25.00 25.55 24.75 25.50 20,185 +0.30(+1.19%)
Nov 19, 2014 25.95 26.25 24.95 25.20 30,760 -1.05(-4.00%)
Nov 18, 2014 26.15 26.60 25.30 26.25 56,826 +0.55(+2.14%)
Nov 17, 2014 25.15 25.90 24.21 25.70 77,957 +0.85(+3.42%)
Nov 14, 2014 23.55 25.52 23.45 24.85 92,980 +1.50(+6.42%)
Nov 13, 2014 24.25 24.52 22.90 23.35 27,343 -1.10(-4.50%)
Nov 12, 2014 22.95 24.60 22.55 24.45 39,203 +1.55(+6.77%)
Nov 11, 2014 23.25 23.25 22.50 22.90 23,097 -0.30(-1.29%)
Nov 10, 2014 23.00 23.40 22.60 23.20 39,698 -0.05(-0.22%)
Nov 07, 2014 22.20 23.75 21.95 23.25 57,408 +1.05(+4.73%)
Nov 06, 2014 21.80 24.00 21.35 22.20 120,020 -0.65(-2.84%)
Nov 05, 2014 23.80 24.25 22.75 22.85 51,760 -1.15(-4.79%)
Nov 04, 2014 24.50 25.20 23.25 24.00 55,839 -0.80(-3.23%)
Nov 03, 2014 25.15 25.35 24.35 24.80 52,748 -0.20(-0.80%)
Oct 31, 2014 25.00 25.50 24.25 25.00 57,704 +0.25(+1.01%)
Oct 30, 2014 24.00 25.75 22.95 24.75 84,130 +0.50(+2.06%)
Oct 29, 2014 25.50 26.65 23.85 24.25 320,736 -4.55(-15.80%)
Oct 28, 2014 24.25 34.35 24.25 28.80 1,585,556 +4.50(+18.52%)
Oct 27, 2014 24.60 24.55 24.55 24.30 20,181 -0.25(-1.02%)
Oct 24, 2014 23.15 25.00 22.85 24.55 31,918 +1.30(+5.59%)
Oct 23, 2014 23.60 23.95 22.85 23.25 18,992 -0.20(-0.85%)
Oct 22, 2014 23.30 24.08 23.15 23.45 23,099 +0.15(+0.64%)
Oct 21, 2014 22.85 23.80 22.50 23.30 28,279 +0.80(+3.56%)
Oct 20, 2014 23.20 23.30 22.30 22.50 26,765 -0.85(-3.64%)
Oct 17, 2014 22.45 23.80 22.10 23.35 45,584 +1.35(+6.14%)
Oct 16, 2014 22.40 22.90 21.75 22.00 44,161 -0.70(-3.08%)
Oct 15, 2014 21.10 22.90 19.55 22.70 81,520 +1.40(+6.57%)
Oct 14, 2014 22.85 22.85 21.10 21.30 150,037 -1.15(-5.12%)
Oct 13, 2014 26.80 26.85 21.25 22.45 342,064 -10.70(-32.28%)
Oct 10, 2014 37.30 37.30 32.75 33.15 125,740 -4.30(-11.48%)
Oct 09, 2014 38.85 38.85 37.42 37.45 53,536 -1.55(-3.97%)
Oct 08, 2014 38.15 39.30 37.30 39.00 27,216 +0.75(+1.96%)
Oct 07, 2014 38.85 39.43 37.90 38.25 51,807 -0.90(-2.30%)
Oct 06, 2014 40.10 40.10 38.60 39.15 22,634 -0.60(-1.51%)
Oct 03, 2014 40.35 40.35 39.15 39.75 28,730 -0.60(-1.49%)
Oct 02, 2014 38.45 40.65 37.50 40.35 74,931 +2.00(+5.22%)
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.