Skip to main content

Hive Blockchain Technologies Ltd (TSV: HIVE )

4.560 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 5.960 0 -1.08(-15.34%)
Dec 28, 2023 7.210 7.430 6.830 7.040 1,446,046 -0.53(-7.00%)
Dec 27, 2023 7.200 7.580 6.950 7.570 2,398,681 +0.81(+11.98%)
Dec 22, 2023 6.760 0 +0.28(+4.32%)
Dec 21, 2023 5.890 6.490 5.710 6.480 1,605,045 +0.90(+16.13%)
Dec 20, 2023 5.430 6.200 5.250 5.580 2,364,702 +0.50(+9.84%)
Dec 19, 2023 5.280 5.750 4.900 5.080 1,602,059 -0.07(-1.36%)
Dec 18, 2023 4.780 5.220 4.780 5.150 997,184 +0.23(+4.67%)
Dec 15, 2023 4.730 4.930 4.620 4.920 1,003,075 +0.09(+1.86%)
Dec 14, 2023 5.050 5.220 4.770 4.830 1,079,749 -0.19(-3.78%)
Dec 13, 2023 4.610 5.020 4.480 5.020 893,855 +0.38(+8.19%)
Dec 12, 2023 4.760 4.770 4.560 4.640 577,273 +0.12(+2.65%)
Dec 11, 2023 5.400 5.400 4.510 4.520 1,079,453 -1.18(-20.70%)
Dec 08, 2023 5.350 5.710 5.350 5.700 828,219 +0.36(+6.74%)
Dec 07, 2023 5.060 5.480 5.060 5.340 494,047 +0.10(+1.91%)
Dec 06, 2023 5.520 5.630 5.090 5.240 972,829 -0.16(-2.96%)
Dec 05, 2023 5.180 5.700 5.110 5.400 1,474,530 +0.17(+3.25%)
Dec 04, 2023 5.100 5.260 4.850 5.230 1,293,512 +0.55(+11.75%)
Dec 01, 2023 4.210 4.710 4.170 4.680 803,173 +0.51(+12.23%)
Nov 30, 2023 4.270 4.270 4.160 4.170 263,966 -0.12(-2.68%)
Nov 29, 2023 4.310 4.440 4.230 4.285 488,681 +0.02(+0.35%)
Nov 28, 2023 3.950 4.270 3.950 4.270 794,368 +0.34(+8.65%)
Nov 27, 2023 3.910 4.100 3.860 3.930 277,325 -0.05(-1.26%)
Nov 24, 2023 3.890 4.070 3.850 3.980 451,207 +0.10(+2.58%)
Nov 23, 2023 3.930 3.930 3.850 3.880 135,418 -0.05(-1.27%)
Nov 22, 2023 3.910 3.940 3.790 3.930 485,428 +0.00(+0.00%)
Nov 21, 2023 4.010 4.010 3.840 3.930 530,330 -0.12(-2.96%)
Nov 20, 2023 4.160 4.220 4.010 4.050 534,684 -0.08(-1.94%)
Nov 17, 2023 4.040 4.130 3.990 4.130 312,991 +0.09(+2.23%)
Nov 16, 2023 4.190 4.190 3.990 4.040 389,663 -0.20(-4.72%)
Nov 15, 2023 3.980 4.300 3.890 4.240 715,718 +0.34(+8.72%)
Nov 14, 2023 3.990 4.050 3.820 3.900 482,648 -0.04(-1.02%)
Nov 13, 2023 4.260 4.260 3.910 3.940 812,737 -0.37(-8.58%)
Nov 10, 2023 4.490 4.560 4.230 4.310 539,343 -0.13(-2.93%)
Nov 09, 2023 4.700 4.900 4.380 4.440 997,753 -0.01(-0.22%)
Nov 08, 2023 4.590 4.610 4.380 4.450 297,839 -0.15(-3.26%)
Nov 07, 2023 4.530 4.645 4.360 4.600 408,588 +0.07(+1.55%)
Nov 06, 2023 4.600 4.680 4.450 4.530 302,359 +0.01(+0.22%)
Nov 03, 2023 4.380 4.660 4.380 4.520 471,560 -0.02(-0.44%)
Nov 02, 2023 4.400 4.590 4.310 4.540 612,804 +0.28(+6.57%)
Nov 01, 2023 4.280 4.340 4.120 4.260 390,835 +0.01(+0.24%)
Oct 31, 2023 4.000 4.290 3.870 4.250 575,954 +0.15(+3.66%)
Oct 30, 2023 4.310 4.320 4.000 4.100 452,623 +0.00(+0.00%)
Oct 27, 2023 4.280 4.420 4.080 4.100 467,792 -0.17(-3.98%)
Oct 26, 2023 4.490 4.540 4.180 4.270 634,532 -0.32(-6.97%)
Oct 25, 2023 4.730 4.850 4.520 4.590 690,751 -0.10(-2.13%)
Oct 24, 2023 4.700 4.810 4.490 4.690 1,036,410 +0.40(+9.32%)
Oct 23, 2023 4.200 4.400 4.050 4.290 790,354 +0.22(+5.41%)
Oct 20, 2023 4.170 4.340 4.040 4.070 323,236 +0.02(+0.49%)
Oct 19, 2023 4.060 4.110 3.940 4.050 396,073 +0.07(+1.76%)
Oct 18, 2023 4.190 4.280 3.960 3.980 354,314 -0.25(-5.91%)
Oct 17, 2023 4.260 4.400 4.130 4.230 557,973 -0.05(-1.17%)
Oct 16, 2023 4.160 4.310 3.980 4.280 625,924 +0.39(+10.03%)
Oct 13, 2023 4.030 4.050 3.870 3.890 337,228 -0.09(-2.26%)
Oct 12, 2023 4.060 4.100 3.950 3.980 303,479 -0.12(-2.93%)
Oct 11, 2023 4.310 4.340 4.040 4.100 289,142 -0.22(-5.09%)
Oct 10, 2023 4.160 4.420 4.160 4.320 255,425 +0.05(+1.17%)
Oct 06, 2023 4.270 0 +0.25(+6.22%)
Oct 05, 2023 4.120 4.250 3.940 4.020 367,900 -0.05(-1.23%)
Oct 04, 2023 4.010 4.100 3.870 4.070 209,362 +0.17(+4.36%)
Oct 03, 2023 4.200 4.220 3.900 3.900 278,155 -0.34(-8.02%)
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.