Skip to main content

Hive Blockchain Technologies Ltd (TSV: HIVE )

4.520 +0.110 (+2.49%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Jun 27, 2019 0.4850 0.4900 0.4450 0.4500 2,672,488 -0.06(-11.76%)
Jun 26, 2019 0.5100 0.5200 0.4850 0.5100 3,468,366 +0.03(+5.15%)
Jun 25, 2019 0.4950 0.5100 0.4800 0.4850 997,480 -0.02(-3.00%)
Jun 24, 2019 0.5000 0.5200 0.4900 0.5000 861,475 +0.02(+4.17%)
Jun 21, 2019 0.4750 0.4900 0.4650 0.4800 906,741 +0.01(+3.23%)
Jun 20, 2019 0.4850 0.4900 0.4550 0.4650 978,718 -0.01(-2.11%)
Jun 19, 2019 0.4950 0.4950 0.4650 0.4750 937,203 -0.02(-4.04%)
Jun 18, 2019 0.5000 0.5000 0.4850 0.4950 422,521 -0.01(-1.00%)
Jun 17, 2019 0.5300 0.5400 0.4900 0.5000 885,216 +0.01(+1.01%)
Jun 14, 2019 0.5100 0.5100 0.4900 0.4950 714,909 +0.01(+1.02%)
Jun 13, 2019 0.5000 0.5100 0.4900 0.4900 187,626 +0.00(+0.00%)
Jun 12, 2019 0.4950 0.5100 0.4900 0.4900 487,687 +0.01(+1.03%)
Jun 11, 2019 0.4900 0.4950 0.4800 0.4850 330,155 -0.02(-3.00%)
Jun 10, 2019 0.5100 0.5200 0.4900 0.5000 278,663 -0.01(-1.96%)
Jun 07, 2019 0.5000 0.5200 0.4850 0.5100 439,439 +0.03(+5.15%)
Jun 06, 2019 0.5100 0.5300 0.4850 0.4850 421,735 -0.03(-4.90%)
Jun 05, 2019 0.4850 0.5300 0.4850 0.5100 857,834 +0.04(+7.37%)
Jun 04, 2019 0.4800 0.4900 0.4650 0.4750 838,907 -0.03(-5.00%)
Jun 03, 2019 0.5500 0.5600 0.4900 0.5000 1,250,471 -0.06(-10.71%)
May 31, 2019 0.5700 0.5900 0.5400 0.5600 581,721 -0.01(-1.75%)
May 30, 2019 0.5900 0.6200 0.5700 0.5700 698,795 -0.01(-1.72%)
May 29, 2019 0.6100 0.6200 0.5800 0.5800 492,902 -0.03(-4.92%)
May 28, 2019 0.6200 0.6300 0.5900 0.6100 1,064,893 -0.01(-1.61%)
May 27, 2019 0.6500 0.6700 0.6200 0.6200 2,070,086 +0.00(+0.00%)
May 24, 2019 0.6000 0.6300 0.5800 0.6200 1,538,139 +0.04(+6.90%)
May 23, 2019 0.5800 0.5900 0.5600 0.5800 725,510 -0.01(-1.69%)
May 22, 2019 0.6100 0.6200 0.5900 0.5900 904,985 -0.05(-7.81%)
May 21, 2019 0.6500 0.6500 0.6100 0.6400 2,036,266 +0.06(+10.34%)
May 17, 2019 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
May 16, 2019 0.6300 0.6500 0.5800 0.6000 1,358,694 -0.03(-4.76%)
May 15, 2019 0.6100 0.6600 0.6000 0.6300 2,376,441 +0.05(+8.62%)
May 14, 2019 0.6500 0.7200 0.5800 0.5800 5,772,931 -0.05(-7.94%)
May 13, 2019 0.6100 0.6300 0.5900 0.6300 2,420,416 +0.08(+14.55%)
May 10, 2019 0.5600 0.5600 0.5300 0.5500 1,282,966 +0.01(+1.85%)
May 09, 2019 0.5600 0.5800 0.5300 0.5400 733,502 -0.01(-1.82%)
May 08, 2019 0.5200 0.5600 0.5100 0.5500 806,824 +0.04(+7.84%)
May 07, 2019 0.5600 0.6000 0.5100 0.5100 1,811,073 -0.03(-5.56%)
May 06, 2019 0.5000 0.5400 0.5000 0.5400 534,675 +0.02(+3.85%)
May 03, 2019 0.5000 0.5300 0.4900 0.5200 1,296,882 +0.05(+10.64%)
May 02, 2019 0.4900 0.4900 0.4500 0.4700 859,148 -0.01(-2.08%)
May 01, 2019 0.4800 0.5000 0.4750 0.4800 539,009 +0.00(+0.00%)
Apr 30, 2019 0.4800 0.5000 0.4750 0.4800 621,363 +0.01(+1.05%)
Apr 29, 2019 0.5000 0.5300 0.4700 0.4750 1,677,949 -0.04(-6.86%)
Apr 26, 2019 0.4800 0.5100 0.4650 0.5100 1,071,458 +0.01(+2.00%)
Apr 25, 2019 0.4900 0.5400 0.4750 0.5000 2,073,210 +0.01(+2.04%)
Apr 24, 2019 0.5500 0.5500 0.4800 0.4900 4,565,975 -0.08(-14.04%)
Apr 23, 2019 0.6300 0.6500 0.5600 0.5700 6,925,436 -0.18(-24.00%)
Apr 22, 2019 0.7500 0.7500 0.7500 0.7500 58,841 +0.01(+1.35%)
Apr 18, 2019 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Apr 17, 2019 0.7600 0.7600 0.7300 0.7300 720,514 -0.03(-3.95%)
Apr 16, 2019 0.7000 0.7600 0.7000 0.7600 799,318 +0.05(+7.04%)
Apr 15, 2019 0.7600 0.7700 0.6900 0.7100 1,808,133 -0.03(-4.05%)
Apr 12, 2019 0.7300 0.7600 0.7200 0.7400 1,011,462 +0.02(+2.78%)
Apr 11, 2019 0.7200 0.7500 0.7000 0.7200 2,290,583 -0.08(-10.00%)
Apr 10, 2019 0.7300 0.8200 0.7300 0.8000 3,137,314 +0.10(+14.29%)
Apr 09, 2019 0.7200 0.7500 0.6900 0.7000 2,340,157 -0.06(-7.89%)
Apr 08, 2019 0.6800 0.7600 0.6700 0.7600 3,077,457 +0.11(+16.92%)
Apr 05, 2019 0.6300 0.6500 0.6300 0.6500 589,194 +0.03(+4.84%)
Apr 04, 2019 0.6400 0.6500 0.6100 0.6200 1,647,434 -0.05(-7.46%)
Apr 03, 2019 0.6600 0.6700 0.6300 0.6700 2,688,605 +0.05(+8.06%)
Apr 02, 2019 0.6100 0.6600 0.5900 0.6200 3,598,883 +0.09(+16.98%)
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.