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 (%)
Aug 29, 2014 40.00 39.85 39.85 39.85 32,740 +0.00(+0.00%)
Aug 28, 2014 39.70 40.58 39.45 39.85 31,319 -0.05(-0.13%)
Aug 27, 2014 40.25 40.60 39.60 39.90 27,242 -0.30(-0.75%)
Aug 26, 2014 40.35 40.48 39.90 40.20 26,342 +0.05(+0.12%)
Aug 25, 2014 41.00 41.50 40.00 40.15 22,491 -0.75(-1.83%)
Aug 22, 2014 40.20 41.25 40.10 40.90 20,940 +0.40(+0.99%)
Aug 21, 2014 41.25 41.75 40.15 40.50 45,339 -0.75(-1.82%)
Aug 20, 2014 42.00 42.00 41.05 41.25 12,996 -0.70(-1.67%)
Aug 19, 2014 42.35 42.95 41.50 41.95 25,730 -0.30(-0.71%)
Aug 18, 2014 43.10 43.55 41.35 42.25 36,072 -0.20(-0.47%)
Aug 15, 2014 43.90 43.90 41.35 42.45 24,874 -0.90(-2.08%)
Aug 14, 2014 43.70 43.85 42.80 43.35 20,748 +0.05(+0.12%)
Aug 13, 2014 44.45 44.45 43.10 43.30 28,198 -1.20(-2.70%)
Aug 12, 2014 46.05 46.05 43.90 44.50 25,425 -1.85(-3.99%)
Aug 11, 2014 47.75 48.07 45.50 46.35 27,069 -1.15(-2.42%)
Aug 08, 2014 47.65 50.35 47.65 47.50 40,940 +0.15(+0.32%)
Aug 07, 2014 44.40 47.50 40.00 47.35 71,813 +2.60(+5.81%)
Aug 06, 2014 42.40 44.75 41.95 44.75 64,447 +2.15(+5.05%)
Aug 05, 2014 41.35 42.70 40.90 42.60 24,399 +1.15(+2.77%)
Aug 04, 2014 41.45 41.85 40.60 41.45 18,970 +0.60(+1.47%)
Aug 01, 2014 41.60 42.18 40.30 40.85 35,440 -1.15(-2.74%)
Jul 31, 2014 41.45 42.15 41.05 42.00 20,592 -0.05(-0.12%)
Jul 30, 2014 41.25 42.10 40.50 42.05 17,648 +2.00(+4.99%)
Jul 29, 2014 41.35 41.35 40.00 40.05 15,350 -1.35(-3.26%)
Jul 28, 2014 42.35 42.80 40.95 41.40 21,095 -1.15(-2.70%)
Jul 25, 2014 42.55 42.80 42.10 42.55 14,265 -0.40(-0.93%)
Jul 24, 2014 42.20 43.15 41.00 42.95 21,659 +0.70(+1.66%)
Jul 23, 2014 40.30 42.60 39.25 42.25 37,757 +2.35(+5.89%)
Jul 22, 2014 38.70 40.15 38.60 39.90 34,107 +1.40(+3.64%)
Jul 21, 2014 38.00 38.85 37.50 38.50 59,431 +0.30(+0.79%)
Jul 18, 2014 39.45 39.45 37.80 38.20 29,743 -0.60(-1.55%)
Jul 17, 2014 39.75 40.25 38.56 38.80 33,890 -0.40(-1.02%)
Jul 16, 2014 39.40 40.55 39.00 39.20 47,217 +0.05(+0.13%)
Jul 15, 2014 40.55 40.60 38.95 39.15 17,945 -1.35(-3.33%)
Jul 14, 2014 41.55 42.25 40.20 40.50 26,209 -0.45(-1.10%)
Jul 11, 2014 37.75 41.70 37.15 40.95 66,657 +3.05(+8.05%)
Jul 10, 2014 38.70 39.45 37.75 37.90 35,886 -1.60(-4.05%)
Jul 09, 2014 40.40 40.70 39.10 39.50 24,367 -0.90(-2.23%)
Jul 08, 2014 41.65 42.08 40.10 40.40 22,033 -1.45(-3.46%)
Jul 07, 2014 40.70 42.15 40.55 41.85 33,286 +0.95(+2.32%)
Jul 03, 2014 41.50 40.90 40.90 40.90 11,300 -0.35(-0.85%)
Jul 02, 2014 40.60 41.60 40.15 41.25 18,644 +0.75(+1.85%)
Jul 01, 2014 40.75 42.10 40.06 40.50 56,119 -0.60(-1.46%)
Jun 30, 2014 40.90 42.50 40.85 41.10 61,752 +0.25(+0.61%)
Jun 27, 2014 43.00 44.35 40.85 40.85 253,261 -2.20(-5.11%)
Jun 26, 2014 44.95 45.15 42.65 43.05 25,112 -1.90(-4.23%)
Jun 25, 2014 43.35 46.10 42.73 44.95 46,808 +1.60(+3.69%)
Jun 24, 2014 43.80 43.85 42.50 43.35 22,697 -0.50(-1.14%)
Jun 23, 2014 43.75 44.20 43.55 43.85 29,566 +0.40(+0.92%)
Jun 20, 2014 45.00 45.00 43.25 43.45 67,703 -1.30(-2.91%)
Jun 19, 2014 44.55 44.95 44.55 44.75 13,213 +0.30(+0.67%)
Jun 18, 2014 44.95 45.05 43.20 44.45 42,465 -0.65(-1.44%)
Jun 17, 2014 46.00 46.73 44.60 45.10 20,395 -0.55(-1.20%)
Jun 16, 2014 48.75 49.10 45.00 45.65 39,333 -2.85(-5.88%)
Jun 13, 2014 48.30 49.40 47.70 48.50 16,105 +0.70(+1.46%)
Jun 12, 2014 49.25 49.85 47.60 47.80 29,019 -1.05(-2.15%)
Jun 11, 2014 49.00 49.65 48.05 48.85 44,715 -0.60(-1.21%)
Jun 10, 2014 50.50 50.65 49.05 49.45 40,424 -1.15(-2.27%)
Jun 06, 2014 49.50 51.20 49.50 50.60 26,026 +0.60(+1.20%)
Jun 05, 2014 49.40 51.00 48.30 50.00 41,822 +0.40(+0.81%)
Jun 04, 2014 49.35 49.85 48.00 49.60 22,098 +0.45(+0.92%)
Jun 03, 2014 48.85 49.90 47.50 49.15 27,132 -0.35(-0.71%)
Jun 02, 2014 49.50 50.00 47.80 49.50 14,260 -0.30(-0.60%)
May 30, 2014 48.91 50.45 47.01 49.80 14,679 +0.90(+1.84%)
May 29, 2014 48.50 49.95 48.35 48.90 12,947 +0.55(+1.14%)
May 28, 2014 47.70 49.75 47.70 48.35 5,399 +0.55(+1.15%)
May 27, 2014 46.40 47.80 46.35 47.80 13,070 +1.55(+3.35%)
May 23, 2014 46.80 46.25 46.25 46.25 13,820 -1.90(-3.95%)
May 22, 2014 46.80 48.15 45.77 48.15 3,485 +1.70(+3.66%)
May 21, 2014 45.00 47.10 45.00 46.45 16,188 +1.20(+2.65%)
May 20, 2014 48.75 48.75 44.55 45.25 18,626 -3.00(-6.22%)
May 19, 2014 47.65 49.25 47.50 48.25 16,883 +0.35(+0.73%)
May 16, 2014 48.30 48.90 47.15 47.90 17,123 -0.95(-1.94%)
May 15, 2014 51.30 51.30 47.10 48.85 25,059 -1.30(-2.59%)
May 14, 2014 47.60 50.65 47.00 50.15 21,151 +2.25(+4.70%)
May 13, 2014 45.25 48.25 45.25 47.90 20,712 +2.90(+6.44%)
May 12, 2014 46.50 46.50 42.80 45.00 38,805 -1.25(-2.70%)
May 09, 2014 46.55 48.25 40.00 46.25 79,620 +1.75(+3.93%)
May 08, 2014 44.50 47.10 44.00 44.50 42,074 +0.00(+0.00%)
May 07, 2014 47.45 47.91 43.85 44.50 77,126 -2.25(-4.81%)
May 06, 2014 49.00 49.20 45.05 46.75 33,826 -2.20(-4.49%)
May 05, 2014 50.60 51.80 48.25 48.95 35,954 -2.40(-4.67%)
May 02, 2014 49.25 52.44 48.10 51.35 15,972 +1.60(+3.22%)
May 01, 2014 51.55 51.75 49.75 49.75 8,659 -2.10(-4.05%)
Apr 30, 2014 49.95 53.35 49.10 51.85 32,561 +1.30(+2.57%)
Apr 29, 2014 50.25 50.75 50.05 50.55 15,902 +0.40(+0.80%)
Apr 28, 2014 50.50 51.10 49.70 50.15 38,039 +0.10(+0.20%)
Apr 25, 2014 54.30 55.55 50.00 50.05 30,914 -4.80(-8.75%)
Apr 24, 2014 56.65 58.53 54.70 54.85 68,888 -1.70(-3.01%)
Apr 23, 2014 55.70 58.70 55.05 56.55 30,126 +0.70(+1.25%)
Apr 22, 2014 53.25 56.75 52.50 55.85 59,931 +3.15(+5.98%)
Apr 21, 2014 52.50 53.05 50.60 52.70 33,492 +0.20(+0.38%)
Apr 17, 2014 51.00 52.50 52.50 52.50 58,460 +1.50(+2.94%)
Apr 16, 2014 51.10 51.25 50.05 51.00 11,112 -0.10(-0.20%)
Apr 15, 2014 50.85 51.90 50.00 51.10 14,019 +0.90(+1.79%)
Apr 14, 2014 50.10 52.20 49.50 50.20 35,729 +0.20(+0.40%)
Apr 11, 2014 49.80 50.05 47.80 50.00 32,224 +0.40(+0.81%)
Apr 10, 2014 53.45 53.70 49.30 49.60 48,968 -0.55(-1.10%)
Apr 09, 2014 49.55 50.70 47.50 50.15 76,347 +1.10(+2.24%)
Apr 08, 2014 49.80 50.30 48.80 49.05 61,797 -0.35(-0.71%)
Apr 07, 2014 52.00 54.45 48.52 49.40 88,752 -2.85(-5.45%)
Apr 04, 2014 54.45 55.00 51.05 52.25 63,175 -2.60(-4.74%)
Apr 03, 2014 59.25 59.25 54.20 54.85 42,793 -1.65(-2.92%)
Apr 02, 2014 57.45 61.15 55.75 56.50 127,150 -1.20(-2.08%)
Apr 01, 2014 53.45 58.50 52.25 57.70 112,777 +4.95(+9.38%)
Mar 31, 2014 54.25 55.00 50.77 52.75 166,438 +2.75(+5.50%)
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.