Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 08, 2019 22.20 22.20 22.20 0 -0.05(-0.22%)
Aug 07, 2019 22.20 22.25 22.20 22.25 30,702 +0.05(+0.23%)
Aug 06, 2019 22.25 22.25 22.20 22.20 46,677 -0.05(-0.22%)
Aug 05, 2019 22.20 22.25 22.20 22.25 60,996 -0.05(-0.22%)
Aug 02, 2019 22.25 22.30 22.20 22.30 88,220 +0.00(+0.00%)
Aug 01, 2019 22.20 22.30 22.20 22.30 387,292 +0.10(+0.45%)
Jul 31, 2019 22.25 22.25 22.18 22.20 539,623 +0.05(+0.23%)
Jul 30, 2019 22.15 22.20 22.15 22.15 193,770 +0.00(+0.00%)
Jul 29, 2019 22.20 22.25 22.15 22.15 150,722 -0.05(-0.23%)
Jul 26, 2019 22.15 22.25 22.15 22.20 146,860 +0.05(+0.23%)
Jul 25, 2019 22.20 22.20 22.15 22.15 27,349 +0.00(+0.00%)
Jul 24, 2019 22.15 22.20 22.15 22.15 164,012 -0.05(-0.23%)
Jul 23, 2019 22.15 22.20 22.15 22.20 62,983 +0.05(+0.23%)
Jul 22, 2019 22.15 22.20 22.15 22.15 124,129 +0.00(+0.00%)
Jul 19, 2019 22.15 22.20 22.15 22.15 237,560 +0.00(+0.00%)
Jul 18, 2019 22.15 22.20 22.15 22.15 463,241 -0.05(-0.23%)
Jul 17, 2019 22.10 22.20 22.10 22.20 96,604 +0.05(+0.23%)
Jul 16, 2019 22.15 22.15 22.10 22.15 77,000 +0.05(+0.23%)
Jul 15, 2019 22.15 22.20 22.10 22.10 211,333 +0.00(+0.00%)
Jul 12, 2019 22.10 22.20 22.10 22.10 141,120 +0.00(+0.00%)
Jul 11, 2019 22.15 22.15 22.10 22.10 68,912 +0.00(+0.00%)
Jul 10, 2019 22.10 22.18 22.10 22.10 49,175 +0.00(+0.00%)
Jul 09, 2019 22.10 22.15 22.10 22.10 243,988 +0.00(+0.00%)
Jul 08, 2019 22.20 22.20 22.10 22.10 108,836 -0.05(-0.23%)
Jul 05, 2019 22.15 22.25 22.15 22.15 119,020 +0.05(+0.23%)
Jul 03, 2019 22.15 22.20 22.10 22.10 224,540 +0.00(+0.00%)
Jul 02, 2019 22.15 22.25 22.10 22.10 208,826 -0.05(-0.23%)
Jul 01, 2019 22.20 22.30 22.15 22.15 300,433 +0.00(+0.00%)
Jun 28, 2019 22.25 22.30 22.15 22.15 796,400 -0.15(-0.67%)
Jun 27, 2019 22.20 22.30 22.15 22.30 521,539 +0.10(+0.45%)
Jun 26, 2019 22.15 22.45 22.10 22.20 3,914,856 +6.25(+39.18%)
Jun 25, 2019 15.95 16.10 15.60 15.95 41,443 -0.05(-0.31%)
Jun 24, 2019 16.20 16.40 15.90 16.00 39,700 -0.20(-1.23%)
Jun 21, 2019 16.30 16.45 16.10 16.20 63,960 -0.25(-1.52%)
Jun 20, 2019 16.55 16.55 16.18 16.45 23,093 +0.10(+0.61%)
Jun 19, 2019 16.70 16.70 16.10 16.35 26,569 -0.40(-2.39%)
Jun 18, 2019 16.80 16.95 16.30 16.75 59,695 +0.00(+0.00%)
Jun 17, 2019 16.65 16.80 16.30 16.75 28,727 +0.05(+0.30%)
Jun 14, 2019 17.15 17.25 16.60 16.70 44,980 -0.45(-2.62%)
Jun 13, 2019 16.65 17.25 16.55 17.15 59,096 +0.50(+3.00%)
Jun 12, 2019 16.25 16.90 16.20 16.65 41,147 +0.10(+0.60%)
Jun 11, 2019 16.35 16.85 16.35 16.55 87,196 +0.20(+1.22%)
Jun 10, 2019 16.05 16.50 15.60 16.35 56,090 +0.30(+1.87%)
Jun 07, 2019 16.55 16.65 16.00 16.05 29,120 -0.50(-3.02%)
Jun 06, 2019 16.85 17.10 16.25 16.55 59,472 -0.25(-1.49%)
Jun 05, 2019 16.20 16.95 15.95 16.80 88,861 +0.60(+3.70%)
Jun 04, 2019 16.50 16.65 15.85 16.20 112,849 -0.40(-2.41%)
Jun 03, 2019 16.85 17.15 16.50 16.60 57,447 -0.40(-2.35%)
May 31, 2019 17.05 17.25 16.75 17.00 166,900 -0.25(-1.45%)
May 30, 2019 16.70 17.50 16.70 17.25 49,333 +0.55(+3.29%)
May 29, 2019 16.75 17.10 16.60 16.70 72,747 -0.15(-0.89%)
May 28, 2019 17.10 17.15 16.75 16.85 40,015 -0.15(-0.88%)
May 24, 2019 17.15 17.15 16.80 17.00 29,840 -0.05(-0.29%)
May 23, 2019 17.20 17.20 16.82 17.05 42,179 -0.25(-1.45%)
May 22, 2019 17.20 17.55 17.07 17.30 92,617 +0.15(+0.87%)
May 21, 2019 17.15 17.40 16.90 17.15 133,737 +0.00(+0.00%)
May 20, 2019 17.20 17.25 16.85 17.15 30,297 -0.10(-0.58%)
May 17, 2019 17.65 17.85 17.20 17.25 29,360 -0.55(-3.09%)
May 16, 2019 17.90 18.05 17.68 17.80 96,840 +0.05(+0.28%)
May 15, 2019 17.50 17.90 17.50 17.75 31,534 +0.05(+0.28%)
May 14, 2019 17.65 17.90 17.25 17.70 89,569 +0.05(+0.28%)
May 13, 2019 17.85 17.95 17.55 17.65 50,672 -0.25(-1.40%)
May 10, 2019 18.05 18.34 17.85 17.90 39,020 -0.20(-1.10%)
May 09, 2019 17.16 19.10 16.52 18.10 101,709 +0.55(+3.13%)
May 08, 2019 17.50 17.65 17.18 17.55 93,317 +0.10(+0.57%)
May 07, 2019 17.30 17.65 17.18 17.45 55,825 +0.15(+0.87%)
May 06, 2019 17.30 17.45 16.85 17.30 40,728 -0.30(-1.70%)
May 03, 2019 17.30 17.85 17.10 17.60 38,080 +0.50(+2.92%)
May 02, 2019 17.60 17.85 16.90 17.10 43,888 -0.50(-2.84%)
May 01, 2019 16.85 18.30 16.82 17.60 136,993 +0.70(+4.14%)
Apr 30, 2019 17.05 17.10 16.50 16.90 80,433 -0.10(-0.59%)
Apr 29, 2019 16.85 17.05 16.80 17.00 34,763 +0.20(+1.19%)
Apr 26, 2019 16.90 16.95 16.65 16.80 48,020 -0.15(-0.88%)
Apr 25, 2019 17.20 17.20 16.55 16.95 43,426 -0.10(-0.59%)
Apr 24, 2019 16.70 17.35 16.55 17.05 149,356 +0.40(+2.40%)
Apr 23, 2019 16.65 17.30 16.60 16.65 76,936 +0.10(+0.60%)
Apr 22, 2019 17.05 17.15 16.55 16.55 48,392 -0.45(-2.65%)
Apr 18, 2019 16.95 17.20 16.80 17.00 72,680 -0.05(-0.29%)
Apr 17, 2019 17.55 17.60 16.95 17.05 124,117 -0.45(-2.57%)
Apr 16, 2019 18.30 18.45 17.25 17.50 158,445 -3.55(-16.86%)
Apr 15, 2019 21.20 21.40 20.95 21.05 42,067 -0.10(-0.47%)
Apr 12, 2019 20.90 21.30 20.70 21.15 25,900 +0.30(+1.44%)
Apr 11, 2019 21.10 21.15 20.71 20.85 57,157 -0.25(-1.18%)
Apr 10, 2019 21.65 21.90 21.05 21.10 60,684 -0.55(-2.54%)
Apr 09, 2019 21.60 21.98 21.25 21.65 62,748 -0.05(-0.23%)
Apr 08, 2019 22.05 22.20 21.56 21.70 44,937 -0.60(-2.69%)
Apr 05, 2019 22.30 22.60 22.00 22.30 21,860 +0.00(+0.00%)
Apr 04, 2019 22.55 22.60 22.05 22.30 31,531 -0.15(-0.67%)
Apr 03, 2019 23.10 23.35 22.35 22.45 37,734 -0.25(-1.10%)
Apr 02, 2019 22.55 22.95 22.50 22.70 54,707 +0.10(+0.44%)
Apr 01, 2019 22.80 23.25 22.40 22.60 18,977 -0.05(-0.22%)
Mar 29, 2019 22.40 22.75 22.10 22.65 92,860 +0.35(+1.57%)
Mar 28, 2019 22.00 22.45 21.85 22.30 35,226 +0.25(+1.13%)
Mar 27, 2019 22.05 22.23 21.75 22.05 65,736 -0.05(-0.23%)
Mar 26, 2019 22.35 22.40 22.00 22.10 18,745 -0.15(-0.67%)
Mar 25, 2019 22.05 22.40 21.90 22.25 23,787 +0.15(+0.68%)
Mar 22, 2019 22.85 23.10 22.05 22.10 40,600 -0.95(-4.12%)
Mar 21, 2019 23.25 23.70 22.95 23.05 41,065 -0.30(-1.28%)
Mar 20, 2019 23.10 23.85 23.00 23.35 49,018 +0.30(+1.30%)
Mar 19, 2019 23.05 23.35 22.95 23.05 36,068 +0.05(+0.22%)
Mar 18, 2019 22.00 23.10 21.95 23.00 58,518 +1.00(+4.55%)
Mar 15, 2019 22.10 22.40 21.90 22.00 68,980 +0.05(+0.23%)
Mar 14, 2019 22.00 22.11 21.62 21.95 41,588 +0.00(+0.00%)
Mar 13, 2019 22.10 22.45 21.85 21.95 40,546 -0.10(-0.45%)
Mar 12, 2019 21.95 22.38 21.80 22.05 80,881 +0.05(+0.23%)
Mar 11, 2019 21.50 22.40 21.50 22.00 66,041 +0.40(+1.85%)
Mar 08, 2019 22.00 22.30 21.40 21.60 53,880 -0.60(-2.70%)
Mar 07, 2019 22.90 22.90 21.95 22.20 36,644 -0.70(-3.06%)
Mar 06, 2019 23.65 23.70 22.50 22.90 49,981 -0.75(-3.17%)
Mar 05, 2019 23.40 23.75 23.40 23.65 49,191 +0.15(+0.64%)
Mar 04, 2019 25.30 25.30 22.90 23.50 175,969 -1.95(-7.66%)
Mar 01, 2019 25.35 25.85 25.05 25.45 58,240 +0.20(+0.79%)
Feb 28, 2019 24.95 25.90 24.95 25.25 82,919 +0.30(+1.20%)
Feb 27, 2019 24.25 25.15 24.20 24.95 101,252 +0.50(+2.04%)
Feb 26, 2019 24.70 24.95 24.20 24.45 207,741 -0.25(-1.01%)
Feb 25, 2019 23.90 24.95 23.85 24.70 110,327 +0.95(+4.00%)
Feb 22, 2019 23.95 24.20 23.25 23.75 100,760 -0.20(-0.84%)
Feb 21, 2019 23.30 24.00 23.05 23.95 95,269 +0.50(+2.13%)
Feb 20, 2019 22.95 23.95 22.85 23.45 134,281 +0.30(+1.30%)
Feb 19, 2019 22.00 23.75 21.95 23.15 151,754 +1.00(+4.51%)
Feb 15, 2019 21.85 22.40 21.50 22.15 112,180 +0.40(+1.84%)
Feb 14, 2019 21.15 21.85 21.15 21.75 60,959 +0.55(+2.59%)
Feb 13, 2019 20.60 21.35 20.60 21.20 90,902 +0.55(+2.66%)
Feb 12, 2019 19.50 20.90 19.50 20.65 128,383 +1.15(+5.90%)
Feb 11, 2019 19.55 19.55 18.95 19.50 42,563 +0.10(+0.52%)
Feb 08, 2019 19.65 19.85 19.25 19.40 36,020 -0.25(-1.27%)
Feb 07, 2019 19.20 19.75 18.65 19.65 46,714 +0.15(+0.77%)
Feb 06, 2019 19.80 19.80 19.30 19.50 51,104 -0.10(-0.51%)
Feb 05, 2019 19.65 19.85 19.50 19.60 19,037 +0.00(+0.00%)
Feb 04, 2019 19.25 19.80 19.25 19.60 39,437 +0.30(+1.55%)
Feb 01, 2019 18.95 19.35 18.75 19.30 32,200 +0.20(+1.05%)
Jan 31, 2019 19.10 19.25 19.05 19.10 44,482 +0.00(+0.00%)
Jan 30, 2019 18.75 19.10 18.65 19.10 28,671 +0.30(+1.60%)
Jan 29, 2019 18.80 19.10 18.75 18.80 51,048 +0.05(+0.27%)
Jan 28, 2019 18.50 18.90 18.50 18.75 51,570 +0.25(+1.35%)
Jan 25, 2019 18.25 18.80 18.20 18.50 61,320 +0.30(+1.65%)
Jan 24, 2019 17.65 18.20 17.45 18.20 71,400 +0.70(+4.00%)
Jan 23, 2019 16.95 17.60 16.95 17.50 40,751 +0.55(+3.24%)
Jan 22, 2019 17.15 17.60 16.90 16.95 20,608 -0.35(-2.02%)
Jan 18, 2019 17.45 17.88 17.20 17.30 47,780 -0.15(-0.86%)
Jan 17, 2019 17.40 17.90 17.40 17.45 45,343 -0.05(-0.29%)
Jan 16, 2019 17.45 17.82 17.23 17.50 26,322 +0.20(+1.16%)
Jan 15, 2019 16.85 17.40 16.85 17.30 38,822 +0.45(+2.67%)
Jan 14, 2019 17.10 17.25 16.85 16.85 41,205 -0.30(-1.75%)
Jan 11, 2019 16.95 17.25 16.75 17.15 38,580 -0.05(-0.29%)
Jan 10, 2019 17.05 17.45 17.05 17.20 22,292 +0.00(+0.00%)
Jan 09, 2019 17.35 17.45 17.10 17.20 23,861 -0.15(-0.86%)
Jan 08, 2019 16.75 17.50 16.75 17.35 32,591 +0.60(+3.58%)
Jan 07, 2019 16.55 17.00 16.55 16.75 32,221 +0.10(+0.60%)
Jan 04, 2019 16.45 16.80 16.25 16.65 52,480 +0.40(+2.46%)
Jan 03, 2019 16.35 17.10 16.15 16.25 39,218 -0.25(-1.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.