Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hive Digital Technologies Ltd (NQ: HIVE )

2.520 -0.070 (-2.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	5.340	5.500	5.315	5.420	1,131,611	+0.12(+2.26%)
Jul 28, 2023	5.150	5.330	5.136	5.300	732,427	+0.26(+5.16%)
Jul 27, 2023	5.470	5.470	5.015	5.040	944,956	-0.27(-5.08%)
Jul 26, 2023	5.130	5.370	5.060	5.310	923,506	+0.15(+2.91%)
Jul 25, 2023	5.190	5.410	5.160	5.160	888,550	+0.02(+0.39%)
Jul 24, 2023	5.180	5.280	4.980	5.140	1,441,773	-0.19(-3.56%)
Jul 21, 2023	5.480	5.600	5.110	5.330	1,577,644	-0.12(-2.20%)
Jul 20, 2023	5.870	5.980	5.410	5.450	1,435,094	-0.33(-5.71%)
Jul 19, 2023	5.640	5.940	5.600	5.780	1,413,433	+0.18(+3.21%)
Jul 18, 2023	5.500	5.739	5.310	5.600	1,886,777	-0.13(-2.27%)
Jul 17, 2023	6.030	6.380	5.715	5.730	2,369,292	-0.25(-4.18%)
Jul 14, 2023	6.650	6.650	5.810	5.980	3,223,965	-0.66(-9.94%)
Jul 13, 2023	5.890	6.840	5.820	6.640	5,535,368	+0.98(+17.31%)
Jul 11, 2023				5.660	31,487	-0.27(-4.55%)
Jul 10, 2023	5.570	5.930	5.360	5.930	2,923,134	+0.40(+7.23%)
Jul 07, 2023	5.150	5.710	5.150	5.530	2,878,469	+0.35(+6.76%)
Jul 06, 2023	5.190	5.300	4.960	5.180	2,773,052	+0.01(+0.19%)
Jul 05, 2023	4.890	5.240	4.740	5.170	2,252,527	+0.15(+2.99%)
Jul 03, 2023	4.710	5.050	4.690	5.020	1,616,994	+0.39(+8.42%)
Jun 30, 2023	4.800	4.850	4.450	4.630	2,337,362	+0.00(+0.00%)
Jun 29, 2023	4.550	4.760	4.460	4.630	1,696,106	+0.17(+3.81%)
Jun 28, 2023	4.150	4.605	4.120	4.460	3,155,635	+0.11(+2.53%)
Jun 27, 2023	4.020	4.350	4.010	4.350	2,440,069	+0.43(+10.97%)
Jun 26, 2023	4.120	4.310	3.875	3.920	2,368,864	-0.23(-5.54%)
Jun 23, 2023	3.910	4.155	3.750	4.150	3,268,546	+0.27(+6.96%)
Jun 22, 2023	3.830	3.935	3.660	3.880	1,859,151	+0.10(+2.65%)
Jun 21, 2023	3.780	3.930	3.710	3.780	2,712,676	+0.18(+5.00%)
Jun 20, 2023	3.300	3.639	3.280	3.600	2,659,050	+0.38(+11.80%)
Jun 16, 2023	3.080	3.360	3.063	3.220	2,934,513	+0.12(+3.87%)
Jun 15, 2023	3.060	3.100	3.005	3.100	812,376	+0.03(+0.98%)
May 08, 2023	3.070	3.110	3.029	3.070	748,552	-0.12(-3.76%)
May 05, 2023	3.070	3.200	3.040	3.190	767,446	+0.16(+5.28%)
May 04, 2023	3.040	3.125	3.010	3.030	655,364	+0.01(+0.33%)
May 03, 2023	3.090	3.130	3.010	3.020	741,025	-0.11(-3.51%)
May 02, 2023	3.050	3.180	2.945	3.130	1,100,875	+0.08(+2.62%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Hive Digital Technologies Ltd (NQ: HIVE )

Historical Prices