HIVE Digital Technologies Ltd (HIVE.V)
3.13
+0.01
(+0.32%)
CAD |
TSXV |
May 08, 15:59
HIVE Digital Technologies Price: 3.13 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 3.35 | 3.35 | 3.12 | 3.12 | 385738.0 |
May 06, 2024 | 3.40 | 3.44 | 3.30 | 3.33 | 632315.0 |
May 03, 2024 | 3.49 | 3.50 | 3.30 | 3.34 | 425211.0 |
May 02, 2024 | 3.48 | 3.53 | 3.38 | 3.39 | 511173.0 |
May 01, 2024 | 3.49 | 3.555 | 3.32 | 3.45 | 615194.0 |
Apr 30, 2024 | 3.79 | 3.84 | 3.49 | 3.49 | 474896.0 |
Apr 29, 2024 | 4.06 | 4.13 | 3.81 | 3.88 | 480309.0 |
Apr 26, 2024 | 4.17 | 4.25 | 4.14 | 4.15 | 157010.0 |
Apr 25, 2024 | 4.10 | 4.22 | 3.97 | 4.18 | 328557.0 |
Apr 24, 2024 | 4.20 | 4.33 | 4.14 | 4.20 | 502950.0 |
Apr 23, 2024 | 4.02 | 4.19 | 3.95 | 4.16 | 410810.0 |
Apr 22, 2024 | 3.83 | 4.03 | 3.68 | 4.03 | 417675.0 |
Apr 19, 2024 | 3.65 | 3.74 | 3.56 | 3.74 | 230604.0 |
Apr 18, 2024 | 3.65 | 3.68 | 3.53 | 3.57 | 305735.0 |
Apr 17, 2024 | 3.61 | 3.76 | 3.55 | 3.57 | 193311.0 |
Apr 16, 2024 | 3.69 | 3.72 | 3.52 | 3.67 | 398376.0 |
Apr 15, 2024 | 3.95 | 3.95 | 3.66 | 3.69 | 559805.0 |
Apr 12, 2024 | 4.06 | 4.10 | 3.85 | 3.92 | 341627.0 |
Apr 11, 2024 | 4.16 | 4.19 | 4.02 | 4.10 | 182199.0 |
Apr 10, 2024 | 4.10 | 4.18 | 4.03 | 4.16 | 243495.0 |
Apr 09, 2024 | 4.25 | 4.31 | 4.12 | 4.16 | 254139.0 |
Apr 08, 2024 | 4.41 | 4.50 | 4.26 | 4.30 | 386138.0 |
Apr 05, 2024 | 4.32 | 4.36 | 4.25 | 4.34 | 239573.0 |
Apr 04, 2024 | 4.32 | 4.46 | 4.32 | 4.35 | 482770.0 |
Apr 03, 2024 | 4.28 | 4.41 | 4.28 | 4.33 | 266197.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.425
Minimum
Dec 17 2019
34.00
Maximum
Feb 19 2021
7.302
Average
4.35
Median
Apr 06 2023
Price Benchmarks
TMX Group Ltd | 36.56 |
Cypherpunk Holdings Inc | 0.12 |
Armada Mercantile Ltd | 0.435 |
New Frontier Ventures Inc | 0.03 |
Xtacy Therapeutics Corp | 0.03 |
Price Related Metrics
PS Ratio | 1.631 |
Price to Book Value | 1.213 |
Earnings Yield | -19.75% |
Market Cap | 289.66M |