ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

HIVE Hive Digital Technologies Ltd

4.06
-0.07 (-1.69%)
Sep 18 2024 - Closed
Delayed by 15 minutes

HIVE Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2024 4.13 0.11 2.74% 4.09 4.23 4.03 402,922
Sep 16 2024 4.02 -0.16 -3.83% 4.13 4.13 3.92 495,285
Sep 13 2024 4.18 0.10 2.45% 4.16 4.27 4.09 438,306
Sep 12 2024 4.08 0.00 0.00% 4.08 4.18 3.97 438,440
Sep 11 2024 4.08 0.29 7.65% 3.96 4.15 3.73 555,385
Sep 10 2024 3.79 0.00 0.00% 3.79 3.79 3.79 0
Sep 09 2024 3.79 0.26 7.37% 3.69 3.80 3.61 431,858
Sep 06 2024 3.53 -0.19 -5.11% 3.89 3.89 3.49 627,965
Sep 05 2024 3.72 -0.10 -2.62% 3.88 3.88 3.68 503,039
Sep 04 2024 3.82 0.00 0.00% 3.80 4.01 3.74 559,390
Sep 03 2024 3.82 -0.42 -9.91% 4.28 4.28 3.80 737,932
Aug 30 2024 4.24 -0.07 -1.62% 4.32 4.38 4.18 259,277
Aug 29 2024 4.31 0.13 3.11% 4.28 4.52 4.27 387,508
Aug 28 2024 4.18 -0.35 -7.73% 4.40 4.45 4.14 452,380
Aug 27 2024 4.53 -0.26 -5.43% 4.79 4.79 4.39 653,679
Aug 26 2024 4.79 -0.01 -0.21% 4.85 4.95 4.65 609,278
Aug 23 2024 4.80 0.47 10.85% 4.30 4.89 4.30 813,030
Aug 22 2024 4.33 -0.07 -1.59% 4.48 4.48 4.27 299,567
Aug 21 2024 4.40 0.25 6.02% 4.18 4.50 4.17 531,502
Aug 20 2024 4.15 -0.05 -1.19% 4.27 4.35 4.11 449,857
Aug 19 2024 4.20 0.01 0.24% 4.12 4.20 4.08 366,166
Aug 16 2024 4.19 0.23 5.81% 4.05 4.22 4.03 801,068
Aug 15 2024 3.96 0.13 3.39% 3.93 4.13 3.93 749,243
Aug 14 2024 3.83 -0.05 -1.29% 3.95 4.06 3.80 359,126
Aug 13 2024 3.88 0.05 1.31% 3.83 4.00 3.79 480,167
Aug 12 2024 3.83 -0.15 -3.77% 3.97 3.97 3.82 332,108
Aug 09 2024 3.98 -0.09 -2.21% 4.15 4.15 3.86 738,793
Aug 08 2024 4.07 0.48 13.37% 3.89 4.10 3.69 795,249
Aug 07 2024 3.59 -0.38 -9.57% 4.13 4.25 3.59 729,253
Aug 06 2024 3.97 -0.30 -7.03% 4.13 4.13 3.92 1,093,635
Aug 02 2024 4.27 -0.41 -8.76% 4.68 4.68 4.25 834,504
Aug 01 2024 4.68 -0.35 -6.96% 5.10 5.10 4.63 683,036
Jul 31 2024 5.03 0.06 1.21% 4.99 5.34 4.99 665,560
Jul 30 2024 4.97 -0.12 -2.36% 5.08 5.18 4.91 333,232
Jul 29 2024 5.09 -0.17 -3.23% 5.50 5.70 5.09 570,112
Jul 26 2024 5.26 0.14 2.73% 5.48 5.63 5.22 518,652
Jul 25 2024 5.12 -0.57 -10.02% 5.56 5.56 5.11 550,318
Jul 24 2024 5.69 -0.23 -3.89% 5.89 6.15 5.65 728,280
Jul 23 2024 5.92 -0.25 -4.05% 6.03 6.23 5.79 811,520
Jul 22 2024 6.17 0.46 8.06% 5.86 6.27 5.73 1,194,245
Jul 19 2024 5.71 0.71 14.20% 5.09 5.86 5.07 1,131,275
Jul 18 2024 5.00 -0.54 -9.75% 5.57 5.65 4.88 790,706
Jul 17 2024 5.54 0.00 0.00% 5.47 5.71 5.40 732,243
Jul 16 2024 5.54 0.29 5.52% 5.30 5.55 5.10 1,170,199
Jul 15 2024 5.25 0.45 9.38% 5.00 5.27 4.98 1,162,219
Jul 12 2024 4.80 0.30 6.67% 4.42 4.90 4.42 876,700
Jul 11 2024 4.50 0.10 2.27% 4.48 4.69 4.40 535,342
Jul 10 2024 4.40 -0.08 -1.79% 4.44 4.62 4.39 362,298
Jul 09 2024 4.48 -0.21 -4.48% 4.71 4.75 4.38 469,184
Jul 08 2024 4.69 0.13 2.85% 4.60 4.76 4.38 687,973
Jul 05 2024 4.56 0.51 12.59% 3.87 4.56 3.81 993,151
Jul 04 2024 4.05 -0.09 -2.17% 4.02 4.06 3.97 346,309
Jul 03 2024 4.14 -0.13 -3.04% 4.08 4.26 4.07 234,302
Jul 02 2024 4.27 0.03 0.71% 4.33 4.41 4.10 387,866
Jun 28 2024 4.24 -0.08 -1.85% 4.35 4.36 4.06 692,569
Jun 27 2024 4.32 -0.19 -4.21% 4.65 4.65 4.32 603,220
Jun 26 2024 4.51 0.42 10.27% 4.09 4.77 4.09 1,005,945
Jun 25 2024 4.09 0.11 2.76% 4.20 4.38 4.05 591,297
Jun 24 2024 3.98 -0.21 -5.01% 4.00 4.08 3.88 446,145
Jun 21 2024 4.19 -0.41 -8.91% 4.40 4.42 4.11 881,949
Jun 20 2024 4.60 0.11 2.45% 4.58 4.97 4.46 1,530,208

Your Recent History

Delayed Upgrade Clock