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, 2016 6.450 6.450 6.210 6.270 144,495 -0.13(-2.03%)
May 27, 2016 6.270 6.400 6.400 6.400 117,700 +0.10(+1.59%)
May 26, 2016 6.400 6.420 6.272 6.300 112,042 -0.08(-1.25%)
May 25, 2016 6.340 6.380 6.290 6.380 155,041 +0.13(+2.08%)
May 24, 2016 6.150 6.300 6.100 6.250 102,766 +0.14(+2.29%)
May 23, 2016 6.000 6.220 6.000 6.110 112,247 +0.11(+1.83%)
May 20, 2016 5.850 6.070 5.840 6.000 192,647 +0.13(+2.21%)
May 19, 2016 5.810 5.990 5.800 5.870 104,658 +0.01(+0.17%)
May 18, 2016 5.880 6.000 5.810 5.860 122,261 +0.00(+0.00%)
May 17, 2016 5.820 5.940 5.800 5.860 120,304 +0.00(+0.00%)
May 16, 2016 5.800 5.920 5.800 5.860 67,821 +0.03(+0.51%)
May 13, 2016 5.850 6.000 5.805 5.830 99,398 -0.05(-0.85%)
May 12, 2016 6.030 6.040 5.810 5.880 144,384 -0.12(-2.00%)
May 11, 2016 6.000 6.090 5.910 6.000 76,346 +0.00(+0.00%)
May 10, 2016 5.890 6.050 5.778 6.000 123,958 +0.15(+2.56%)
May 09, 2016 5.820 5.900 5.740 5.850 144,105 +0.05(+0.86%)
May 06, 2016 5.810 5.860 5.740 5.800 152,142 -0.03(-0.51%)
May 05, 2016 6.150 6.250 5.680 5.830 208,244 -0.21(-3.48%)
May 04, 2016 6.010 6.200 5.950 6.040 293,159 +0.05(+0.83%)
May 03, 2016 6.180 6.250 5.990 5.990 228,296 -0.24(-3.85%)
May 02, 2016 5.830 6.240 5.790 6.230 188,743 +0.43(+7.41%)
Apr 29, 2016 5.790 6.100 5.770 5.800 513,460 +0.01(+0.17%)
Apr 28, 2016 5.790 5.960 5.790 5.790 170,173 -0.07(-1.19%)
Apr 27, 2016 5.750 5.930 5.750 5.860 225,163 +0.03(+0.51%)
Apr 26, 2016 5.800 5.830 5.700 5.830 114,948 +0.04(+0.69%)
Apr 25, 2016 5.770 5.880 5.730 5.790 121,656 +0.03(+0.52%)
Apr 22, 2016 5.750 5.780 5.730 5.760 163,936 +0.01(+0.17%)
Apr 21, 2016 5.750 5.800 5.710 5.750 85,804 +0.00(+0.00%)
Apr 20, 2016 5.770 5.840 5.690 5.750 135,012 -0.02(-0.35%)
Apr 19, 2016 5.800 5.850 5.760 5.770 85,620 +0.00(+0.00%)
Apr 18, 2016 5.930 5.980 5.760 5.770 162,967 -0.19(-3.19%)
Apr 15, 2016 5.920 6.000 5.800 5.960 132,554 +0.07(+1.19%)
Apr 14, 2016 5.870 5.950 5.740 5.890 102,941 +0.01(+0.17%)
Apr 13, 2016 5.880 6.000 5.830 5.880 196,390 -0.01(-0.17%)
Apr 12, 2016 5.800 5.940 5.720 5.890 135,070 +0.10(+1.73%)
Apr 11, 2016 5.740 5.950 5.680 5.790 206,021 +0.03(+0.52%)
Apr 08, 2016 5.580 5.790 5.550 5.760 281,062 +0.21(+3.78%)
Apr 07, 2016 5.120 5.610 5.100 5.550 914,135 +0.38(+7.35%)
Apr 06, 2016 5.150 5.230 5.090 5.170 223,615 +0.03(+0.58%)
Apr 05, 2016 5.120 5.150 5.030 5.140 225,872 +0.05(+0.98%)
Apr 04, 2016 5.130 5.130 4.980 5.090 310,355 +0.09(+1.80%)
Apr 01, 2016 4.960 5.020 4.890 5.000 170,040 +0.01(+0.20%)
Mar 31, 2016 5.040 5.110 4.920 4.990 314,722 -0.13(-2.54%)
Mar 30, 2016 5.100 5.310 5.080 5.120 171,076 +0.01(+0.20%)
Mar 29, 2016 4.980 5.140 4.850 5.110 156,278 +0.07(+1.39%)
Mar 28, 2016 5.080 5.180 4.940 5.040 81,084 -0.04(-0.79%)
Mar 24, 2016 5.120 5.080 5.080 5.080 71,900 -0.05(-0.97%)
Mar 23, 2016 5.250 5.310 5.130 5.130 97,386 -0.12(-2.29%)
Mar 22, 2016 5.250 5.300 5.150 5.250 102,801 -0.02(-0.38%)
Mar 21, 2016 5.280 5.330 5.250 5.270 98,355 +0.00(+0.00%)
Mar 18, 2016 5.270 5.290 5.190 5.270 249,752 +0.02(+0.38%)
Mar 17, 2016 5.170 5.265 5.135 5.250 125,811 +0.07(+1.35%)
Mar 16, 2016 5.170 5.200 5.100 5.180 86,331 +0.01(+0.19%)
Mar 15, 2016 5.160 5.200 5.095 5.170 78,977 -0.02(-0.39%)
Mar 14, 2016 5.170 5.300 4.990 5.190 218,934 -0.08(-1.52%)
Mar 11, 2016 5.180 5.340 5.180 5.270 136,873 +0.10(+1.93%)
Mar 10, 2016 5.220 5.290 5.140 5.170 128,534 -0.09(-1.71%)
Mar 09, 2016 5.050 5.330 5.050 5.260 259,904 +0.23(+4.57%)
Mar 08, 2016 5.060 5.130 5.000 5.030 70,202 -0.07(-1.37%)
Mar 07, 2016 5.000 5.150 4.890 5.100 273,996 -0.06(-1.16%)
Mar 04, 2016 5.130 5.290 5.050 5.160 222,314 +0.18(+3.61%)
Mar 03, 2016 5.020 5.250 4.940 4.980 230,793 -0.10(-1.97%)
Mar 02, 2016 5.190 5.250 4.850 5.080 392,372 -0.21(-3.97%)
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.