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 (%)
May 31, 2017 24.50 24.50 23.55 23.80 66,402 -0.60(-2.46%)
May 30, 2017 24.05 24.65 23.75 24.40 78,180 +0.50(+2.09%)
May 26, 2017 24.70 24.70 23.85 23.90 81,095 -0.65(-2.65%)
May 25, 2017 23.35 24.65 23.10 24.55 296,447 +1.45(+6.28%)
May 24, 2017 23.00 23.10 22.45 23.10 98,221 +0.00(+0.00%)
May 23, 2017 23.65 23.75 23.00 23.10 36,309 -0.55(-2.33%)
May 22, 2017 23.00 23.80 22.75 23.65 83,183 +0.85(+3.73%)
May 19, 2017 22.65 23.60 22.55 22.80 123,871 +0.30(+1.33%)
May 18, 2017 21.70 22.63 21.60 22.50 247,149 +1.05(+4.90%)
May 17, 2017 21.80 21.80 21.25 21.45 94,867 +0.00(+0.00%)
May 16, 2017 21.60 21.70 21.25 21.45 89,558 -0.05(-0.23%)
May 15, 2017 21.45 21.73 21.35 21.50 67,072 +0.25(+1.18%)
May 12, 2017 21.05 21.40 20.60 21.25 113,737 +0.25(+1.19%)
May 11, 2017 20.35 21.20 20.30 21.00 120,250 +0.45(+2.19%)
May 10, 2017 20.15 20.80 19.95 20.55 85,526 +0.40(+1.99%)
May 09, 2017 20.15 20.25 19.85 20.15 34,268 +0.05(+0.25%)
May 08, 2017 20.55 20.61 20.00 20.10 51,502 -0.35(-1.71%)
May 05, 2017 20.55 21.15 20.40 20.45 140,106 +0.00(+0.00%)
May 04, 2017 20.60 21.05 19.75 20.45 214,307 +1.90(+10.24%)
May 03, 2017 19.05 19.10 18.45 18.55 54,937 -0.70(-3.64%)
May 02, 2017 19.30 19.35 19.00 19.25 38,804 +0.10(+0.52%)
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.