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 (%)
Feb 28, 2018 4.270 4.350 4.170 4.190 246,905 -0.08(-1.87%)
Feb 27, 2018 4.370 4.440 4.230 4.270 244,865 -0.10(-2.29%)
Feb 26, 2018 4.190 4.450 4.190 4.370 421,682 +0.18(+4.30%)
Feb 23, 2018 4.150 4.250 4.100 4.190 295,831 +0.07(+1.70%)
Feb 22, 2018 4.120 513,632 -0.03(-0.72%)
Feb 21, 2018 4.270 4.300 4.130 4.150 325,788 -0.09(-2.12%)
Feb 20, 2018 4.370 4.460 4.210 4.240 364,851 -0.14(-3.20%)
Feb 16, 2018 4.380 4.380 4.380 0 +0.03(+0.69%)
Feb 15, 2018 4.240 4.400 4.180 4.350 405,695 +0.15(+3.57%)
Feb 14, 2018 4.380 4.410 4.200 4.200 536,538 -0.20(-4.55%)
Feb 13, 2018 4.120 4.500 4.120 4.400 671,095 +0.25(+6.02%)
Feb 12, 2018 4.180 4.240 4.060 4.150 442,488 -0.01(-0.24%)
Feb 09, 2018 3.910 4.230 3.870 4.160 837,035 +0.35(+9.19%)
Feb 08, 2018 3.980 4.000 3.820 3.810 283,978 -0.17(-4.27%)
Feb 07, 2018 3.960 3.980 3.850 3.980 398,680 +0.02(+0.51%)
Feb 06, 2018 4.000 4.170 3.920 3.960 407,507 -0.17(-4.12%)
Feb 05, 2018 4.090 4.230 4.020 4.130 400,993 +0.13(+3.25%)
Feb 02, 2018 4.070 4.080 3.970 4.000 350,585 -0.09(-2.20%)
Feb 01, 2018 4.060 4.120 3.990 4.090 348,775 -0.02(-0.49%)
Jan 31, 2018 4.260 4.290 4.065 4.110 375,108 -0.15(-3.52%)
Jan 30, 2018 4.200 4.310 4.130 4.260 399,197 +0.03(+0.71%)
Jan 29, 2018 4.150 4.280 4.130 4.230 288,810 +0.06(+1.44%)
Jan 26, 2018 4.180 4.220 4.105 4.170 344,784 -0.04(-0.95%)
Jan 25, 2018 4.260 4.340 4.160 4.210 410,765 -0.07(-1.64%)
Jan 24, 2018 4.190 4.310 4.060 4.280 848,783 +0.08(+1.90%)
Jan 23, 2018 4.110 4.290 4.100 4.200 528,689 +0.05(+1.20%)
Jan 22, 2018 4.150 4.184 4.050 4.150 529,148 -0.02(-0.48%)
Jan 19, 2018 4.060 4.240 4.060 4.170 623,903 +0.11(+2.71%)
Jan 18, 2018 4.120 4.250 4.050 4.060 1,261,445 -0.01(-0.25%)
Jan 17, 2018 4.400 4.440 3.950 4.070 2,761,029 -1.63(-28.60%)
Jan 16, 2018 5.890 5.970 5.681 5.700 336,966 -0.19(-3.23%)
Jan 12, 2018 5.890 5.890 5.890 0 -0.06(-1.01%)
Jan 11, 2018 5.790 5.970 5.770 5.950 762,351 +0.19(+3.30%)
Jan 10, 2018 5.700 5.800 5.650 5.760 239,480 +0.05(+0.88%)
Jan 09, 2018 5.850 5.850 5.700 5.710 216,392 -0.13(-2.23%)
Jan 08, 2018 5.820 5.890 5.740 5.840 217,082 +0.03(+0.52%)
Jan 05, 2018 5.980 5.989 5.780 5.810 324,022 -0.13(-2.19%)
Jan 04, 2018 5.970 6.010 5.830 5.940 417,547 +0.00(+0.00%)
Jan 03, 2018 5.970 5.980 5.810 5.940 347,279 +0.00(+0.00%)
Jan 02, 2018 5.850 5.970 5.670 5.940 424,717 +0.11(+1.89%)
Dec 29, 2017 5.830 5.830 5.830 0 -0.16(-2.67%)
Dec 28, 2017 5.900 5.990 5.890 5.990 239,783 +0.08(+1.35%)
Dec 27, 2017 5.910 5.990 5.850 5.910 277,657 -0.02(-0.34%)
Dec 26, 2017 5.940 5.960 5.830 5.930 338,869 -0.01(-0.17%)
Dec 22, 2017 6.080 6.080 5.830 5.940 400,742 -0.20(-3.26%)
Dec 21, 2017 6.000 6.180 6.000 6.140 531,912 +0.13(+2.16%)
Dec 20, 2017 6.130 6.130 5.921 6.010 510,696 -0.12(-1.96%)
Dec 19, 2017 6.450 6.450 5.740 6.130 986,930 -0.14(-2.23%)
Dec 18, 2017 6.060 6.500 6.050 6.270 1,316,930 +0.33(+5.56%)
Dec 15, 2017 6.010 6.080 5.890 5.940 843,203 -0.09(-1.49%)
Dec 14, 2017 5.820 6.085 5.770 6.030 909,058 +0.21(+3.61%)
Dec 13, 2017 5.580 5.910 5.550 5.820 719,552 +0.23(+4.11%)
Dec 12, 2017 5.550 5.960 5.550 5.590 1,826,511 +0.04(+0.72%)
Dec 11, 2017 5.550 5.630 5.470 5.550 590,935 +0.07(+1.28%)
Dec 08, 2017 5.460 5.580 5.440 5.480 614,320 +0.00(+0.00%)
Dec 07, 2017 5.370 5.510 5.320 607,571 +0.00(+0.00%)
Dec 06, 2017 5.150 5.420 5.120 5.380 866,287 +0.23(+4.47%)
Dec 05, 2017 5.090 5.170 5.060 5.150 553,884 +0.00(+0.00%)
Dec 04, 2017 5.330 5.390 4.980 5.150 942,809 -0.20(-3.74%)
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.