Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hive Blockchain Technologies Ltd (TSV: HIVE )

4.150 -0.030 (-0.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 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 (%)
Nov 30, 2022 2.780 2.870 2.730 2.840 253,168 +0.08(+2.90%)
Nov 29, 2022 2.720 2.800 2.710 2.760 139,736 +0.05(+1.85%)
Nov 28, 2022 2.810 2.870 2.690 2.710 206,213 -0.17(-5.90%)
Nov 25, 2022 2.900 2.900 2.790 2.880 135,209 -0.06(-2.04%)
Nov 24, 2022 2.980 3.010 2.920 2.940 58,042 +0.08(+2.80%)
Nov 23, 2022 2.860 2.930 2.780 2.860 195,179 +0.03(+1.06%)
Nov 22, 2022 2.720 2.830 2.660 2.830 235,455 +0.11(+4.04%)
Nov 21, 2022 2.900 2.920 2.690 2.720 329,738 -0.28(-9.33%)
Nov 18, 2022 3.130 3.150 2.980 3.000 253,699 -0.15(-4.76%)
Nov 17, 2022 3.060 3.180 3.020 3.150 158,053 +0.01(+0.32%)
Nov 16, 2022 3.350 3.350 3.110 3.140 286,927 -0.26(-7.65%)
Nov 15, 2022 3.410 3.510 3.320 3.400 497,878 +0.10(+3.03%)
Nov 14, 2022 3.480 3.490 3.300 3.300 226,355 -0.22(-6.25%)
Nov 11, 2022 3.110 3.520 3.110 3.520 455,455 +0.26(+7.98%)
Nov 10, 2022 3.290 3.290 3.080 3.260 588,508 +0.18(+5.84%)
Nov 09, 2022 3.240 3.360 3.080 3.080 511,808 -0.34(-9.94%)
Nov 08, 2022 3.550 3.610 3.330 3.420 699,557 -0.25(-6.81%)
Nov 07, 2022 3.930 3.930 3.650 3.670 378,797 -0.19(-4.92%)
Nov 04, 2022 4.040 4.040 3.785 3.860 345,388 +0.01(+0.26%)
Nov 03, 2022 4.050 4.120 3.850 3.850 368,361 -0.18(-4.47%)
Nov 02, 2022 4.200 4.020 4.030 326,284 -0.17(-4.05%)
Nov 01, 2022 4.260 4.350 4.150 4.200 219,219 -0.05(-1.18%)
Oct 31, 2022 4.620 4.620 4.210 4.250 725,560 -0.32(-7.00%)
Oct 28, 2022 4.550 4.620 4.440 4.570 190,037 +0.07(+1.56%)
Oct 27, 2022 4.700 4.700 4.500 4.500 171,279 -0.08(-1.75%)
Oct 26, 2022 4.830 5.090 4.570 4.580 499,274 -0.19(-3.98%)
Oct 25, 2022 4.250 4.840 4.250 4.770 365,788 +0.47(+10.93%)
Oct 24, 2022 4.300 4.350 4.090 4.300 204,797 +0.05(+1.18%)
Oct 21, 2022 4.140 4.300 4.070 4.250 221,455 +0.06(+1.43%)
Oct 20, 2022 4.330 4.400 4.140 4.190 234,545 -0.14(-3.23%)
Oct 19, 2022 4.400 4.460 4.290 4.330 211,353 -0.09(-2.04%)
Oct 18, 2022 4.520 4.730 4.370 4.420 181,700 -0.10(-2.21%)
Oct 17, 2022 4.490 4.700 4.470 4.520 166,521 +0.10(+2.26%)
Oct 14, 2022 4.780 4.810 4.420 4.420 162,983 -0.25(-5.35%)
Oct 13, 2022 4.290 4.720 4.240 4.670 220,878 +0.11(+2.41%)
Oct 12, 2022 4.630 4.700 4.440 4.560 125,076 -0.11(-2.36%)
Oct 11, 2022 4.930 4.930 4.550 4.670 266,988 -0.52(-10.02%)
Oct 07, 2022 5.190 0 -0.33(-5.98%)
Oct 06, 2022 5.710 5.790 5.450 5.520 213,416 -0.02(-0.36%)
Oct 05, 2022 5.270 5.590 5.250 5.540 177,209 +0.06(+1.09%)
Oct 04, 2022 5.390 5.570 5.390 5.480 255,185 +0.19(+3.59%)
Oct 03, 2022 5.350 5.350 5.050 5.290 256,657 +0.08(+1.54%)
Sep 30, 2022 5.230 5.600 5.210 5.210 117,246 -0.11(-2.07%)
Sep 29, 2022 5.360 5.400 5.180 5.320 219,326 -0.17(-3.10%)
Sep 28, 2022 5.100 5.530 5.020 5.490 269,094 +0.42(+8.28%)
Sep 27, 2022 5.290 5.300 5.010 5.070 208,897 +0.13(+2.63%)
Sep 26, 2022 5.030 5.330 4.940 4.940 182,920 -0.14(-2.76%)
Sep 23, 2022 5.250 5.330 5.020 5.080 142,008 -0.30(-5.58%)
Sep 22, 2022 5.550 5.620 5.290 5.380 178,518 -0.24(-4.27%)
Sep 21, 2022 5.700 5.880 5.570 5.620 224,044 +0.07(+1.26%)
Sep 20, 2022 5.480 5.710 5.420 5.550 126,952 -0.12(-2.12%)
Sep 19, 2022 5.320 5.710 5.320 5.670 176,428 +0.01(+0.18%)
Sep 16, 2022 5.790 5.800 5.600 5.660 246,164 -0.32(-5.35%)
Sep 15, 2022 5.930 6.070 5.710 5.980 231,106 +0.02(+0.34%)
Sep 14, 2022 5.960 6.090 5.880 5.960 146,263 -0.03(-0.50%)
Sep 13, 2022 6.020 6.250 5.940 5.990 313,822 -0.65(-9.79%)
Sep 12, 2022 6.830 6.880 6.550 6.640 350,392 +0.03(+0.45%)
Sep 09, 2022 6.490 6.690 6.400 6.610 396,623 +0.54(+8.90%)
Sep 08, 2022 5.600 6.070 5.580 6.070 345,198 +0.40(+7.05%)
Sep 07, 2022 5.500 5.700 5.320 5.670 267,455 +0.08(+1.43%)
Sep 06, 2022 6.100 6.270 5.590 5.590 449,512 -0.69(-10.99%)
Sep 02, 2022 6.280 0 -0.09(-1.41%)
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.