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 (%)
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.