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

Hive Blockchain Technologies Ltd (TSV: HIVE )

3.340 -0.080 (-2.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
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%)
Sep 01, 2022 6.550 6.550 6.230 6.370 319,518 -0.33(-4.93%)
Aug 31, 2022 6.350 6.770 6.350 6.700 450,536 +0.29(+4.52%)
Aug 30, 2022 6.400 6.690 6.000 6.410 444,420 +0.21(+3.39%)
Aug 29, 2022 5.430 6.230 5.410 6.200 318,281 +0.53(+9.35%)
Aug 26, 2022 6.230 6.270 5.625 5.670 464,670 -0.61(-9.71%)
Aug 25, 2022 6.630 6.710 6.280 6.280 360,090 -0.31(-4.70%)
Aug 24, 2022 7.040 7.060 6.485 6.590 734,361 -0.46(-6.52%)
Aug 23, 2022 6.630 7.170 6.550 7.050 285,100 +0.59(+9.13%)
Aug 22, 2022 6.480 6.600 6.370 6.460 211,167 -0.42(-6.10%)
Aug 19, 2022 7.210 7.400 6.750 6.880 570,399 -1.31(-16.00%)
Aug 18, 2022 8.220 8.350 8.030 8.190 306,355 +0.20(+2.50%)
Aug 17, 2022 8.260 8.350 7.610 7.990 489,189 -0.67(-7.74%)
Aug 16, 2022 9.250 9.340 8.580 8.660 449,473 -0.69(-7.38%)
Aug 15, 2022 9.150 9.700 8.560 9.350 450,008 +0.20(+2.19%)
Aug 12, 2022 8.050 9.150 8.030 9.150 531,416 +1.10(+13.66%)
Aug 11, 2022 8.200 8.580 7.900 8.050 538,292 +0.29(+3.74%)
Aug 10, 2022 7.310 7.770 7.180 7.760 495,886 +0.71(+10.07%)
Aug 09, 2022 6.880 7.110 6.570 7.050 434,001 -0.04(-0.56%)
Aug 08, 2022 6.660 7.100 6.650 7.090 538,669 +0.59(+9.08%)
Aug 05, 2022 6.390 6.610 6.250 6.500 368,621 +0.19(+3.01%)
Aug 04, 2022 6.450 6.750 6.270 6.310 374,030 -0.11(-1.71%)
Aug 03, 2022 6.430 6.490 6.240 6.420 609,741 +0.19(+3.05%)
Aug 02, 2022 5.680 6.380 5.610 6.230 537,771 +0.45(+7.79%)
Jul 29, 2022 5.780 0 +0.46(+8.65%)
Jul 28, 2022 4.980 5.400 4.770 5.320 361,900 +0.34(+6.83%)
Jul 27, 2022 4.530 5.040 4.500 4.980 425,501 +0.60(+13.70%)
Jul 26, 2022 4.500 4.550 4.360 4.380 266,053 -0.30(-6.41%)
Jul 25, 2022 4.950 4.990 4.600 4.680 365,988 -0.40(-7.87%)
Jul 22, 2022 5.800 5.840 5.050 5.080 409,553 -0.64(-11.19%)
Jul 21, 2022 5.300 5.720 5.300 5.720 371,772 +0.17(+3.06%)
Jul 20, 2022 5.320 5.660 5.290 5.550 588,245 +0.40(+7.77%)
Jul 19, 2022 4.950 5.190 4.800 5.150 497,184 +0.35(+7.29%)
Jul 18, 2022 4.810 5.190 4.745 4.800 559,462 +0.20(+4.35%)
Jul 15, 2022 4.350 4.600 4.330 4.600 371,759 +0.35(+8.24%)
Jul 14, 2022 4.090 4.300 4.010 4.250 274,387 +0.09(+2.16%)
Jul 13, 2022 3.970 4.200 3.930 4.160 176,508 +0.03(+0.73%)
Jul 12, 2022 4.100 4.280 4.070 4.130 253,697 -0.11(-2.59%)
Jul 11, 2022 4.300 4.530 4.230 4.240 415,797 -0.47(-9.98%)
Jul 08, 2022 4.670 4.830 4.390 4.710 374,286 -0.01(-0.21%)
Jul 07, 2022 4.260 4.740 4.260 4.720 328,123 +0.52(+12.38%)
Jul 06, 2022 4.330 4.410 4.160 4.200 282,591 -0.20(-4.55%)
Jul 05, 2022 3.810 4.430 3.730 4.400 515,357 +0.53(+13.70%)
Jul 04, 2022 3.840 3.920 3.810 3.870 125,787 +0.02(+0.52%)
Jun 30, 2022 3.850 0 -0.16(-3.99%)
Jun 29, 2022 3.990 4.050 3.870 4.010 250,150 -0.06(-1.47%)
Jun 28, 2022 4.430 4.510 4.020 4.070 235,718 -0.35(-7.92%)
Jun 27, 2022 4.630 4.650 4.345 4.420 201,632 -0.17(-3.70%)
Jun 24, 2022 4.310 4.670 4.240 4.590 402,007 +0.40(+9.55%)
Jun 23, 2022 3.960 4.210 3.870 4.190 328,159 +0.33(+8.55%)
Jun 22, 2022 3.890 4.000 3.810 3.860 242,600 -0.11(-2.77%)
Jun 21, 2022 4.010 4.220 3.910 3.970 597,614 +0.06(+1.53%)
Jun 20, 2022 3.890 3.980 3.800 3.910 359,661 +0.09(+2.36%)
Jun 17, 2022 3.750 3.930 3.740 3.820 367,834 +0.13(+3.52%)
Jun 16, 2022 3.910 3.930 3.670 3.690 415,248 -0.31(-7.75%)
Jun 15, 2022 3.920 4.110 3.830 4.000 405,597 +0.07(+1.78%)
Jun 14, 2022 3.740 4.060 3.650 3.930 576,587 +0.14(+3.69%)
Jun 13, 2022 3.700 3.980 3.650 3.790 1,014,534 -0.54(-12.47%)
Jun 10, 2022 4.440 4.520 4.250 4.330 344,599 -0.22(-4.84%)
Jun 09, 2022 4.860 4.910 4.520 4.550 451,300 -0.35(-7.14%)
Jun 08, 2022 5.020 5.220 4.870 4.900 501,779 -0.21(-4.02%)
Jun 07, 2022 5.100 5.170 4.910 5.105 560,806 -0.11(-2.20%)
Jun 06, 2022 5.530 5.590 5.110 5.220 433,382 -0.11(-2.06%)
Jun 03, 2022 5.190 5.340 5.040 5.330 495,857 +0.09(+1.72%)
Jun 02, 2022 5.050 5.280 5.000 5.240 416,990 +0.20(+3.97%)
Jun 01, 2022 5.590 5.640 5.030 5.040 537,013 -0.49(-8.86%)
May 31, 2022 5.800 5.820 5.450 5.530 610,072 -0.39(-6.59%)
May 30, 2022 5.340 6.180 5.280 5.920 535,266 +0.87(+17.23%)
May 27, 2022 4.800 5.120 4.800 5.050 466,084 +0.20(+4.12%)
May 26, 2022 4.650 4.940 4.550 4.850 344,797 +0.14(+2.97%)
May 25, 2022 4.930 5.060 4.700 4.710 330,427 -0.22(-4.46%)
May 24, 2022 5.490 5.490 4.800 4.930 305,165 +3.77(+325.00%)
May 20, 2022 1.160 0 +0.03(+2.65%)
May 19, 2022 1.120 1.190 1.120 1.130 1,055,597 +0.01(+0.89%)
May 18, 2022 1.190 1.190 1.100 1.120 1,048,171 -0.08(-6.67%)
May 17, 2022 1.150 1.210 1.145 1.200 1,345,237 +0.05(+4.35%)
May 16, 2022 1.170 1.200 1.090 1.150 1,968,265 -0.02(-1.71%)
May 13, 2022 1.220 1.260 1.140 1.170 2,362,993 +0.06(+5.41%)
May 12, 2022 1.090 1.220 1.010 1.110 4,234,689 -0.08(-6.72%)
May 11, 2022 1.370 1.480 1.190 1.190 3,928,865 -0.36(-23.23%)
May 10, 2022 1.600 1.685 1.520 1.550 4,069,782 +0.05(+3.33%)
May 09, 2022 1.650 1.700 1.490 1.500 2,622,142 -0.30(-16.67%)
May 06, 2022 1.840 1.875 1.760 1.800 1,730,338 -0.08(-4.26%)
May 05, 2022 1.990 1.990 1.850 1.880 1,673,707 -0.15(-7.39%)
May 04, 2022 1.990 2.030 1.855 2.030 3,135,304 +0.08(+4.10%)
May 03, 2022 1.960 1.980 1.920 1.950 1,197,017 +0.01(+0.52%)
May 02, 2022 1.920 1.965 1.850 1.940 2,937,877 +0.05(+2.65%)
Apr 29, 2022 2.000 2.090 1.880 1.890 2,406,747 -0.14(-6.90%)
Apr 28, 2022 2.050 2.100 1.950 2.030 2,309,715 +0.02(+1.00%)
Apr 27, 2022 2.030 2.090 2.000 2.010 1,352,342 +0.01(+0.50%)
Apr 26, 2022 2.110 2.130 2.000 2.000 1,018,661 -0.11(-5.21%)
Apr 25, 2022 2.000 2.150 1.990 2.110 2,007,213 +0.07(+3.43%)
Apr 22, 2022 2.140 2.180 2.040 2.040 1,354,704 -0.09(-4.45%)
Apr 21, 2022 2.310 2.330 2.120 2.135 1,834,244 -0.08(-3.61%)
Apr 20, 2022 2.330 2.330 2.210 2.215 1,075,964 -0.08(-3.70%)
Apr 19, 2022 2.300 2.335 2.200 2.300 1,339,650 +0.09(+4.07%)
Apr 18, 2022 2.220 2.250 2.120 2.210 1,376,826 -0.01(-0.45%)
Apr 14, 2022 2.220 0 -0.12(-5.13%)
Apr 13, 2022 2.220 2.390 2.220 2.340 1,056,382 +0.10(+4.46%)
Apr 12, 2022 2.300 2.360 2.220 2.240 1,332,044 -0.02(-0.88%)
Apr 11, 2022 2.290 2.320 2.230 2.260 915,178 -0.08(-3.42%)
Apr 08, 2022 2.340 2.400 2.320 2.340 911,102 -0.03(-1.27%)
Apr 07, 2022 2.400 2.440 2.300 2.370 894,002 -0.03(-1.25%)
Apr 06, 2022 2.500 2.500 2.350 2.400 1,387,132 -0.14(-5.51%)
Apr 05, 2022 2.690 2.690 2.510 2.540 1,149,724 -0.11(-4.15%)
Apr 04, 2022 2.650 2.700 2.580 2.650 1,276,747 +0.01(+0.38%)
Apr 01, 2022 2.650 2.730 2.610 2.640 1,330,885 -0.02(-0.75%)
Mar 31, 2022 2.790 2.800 2.640 2.660 1,473,179 -0.10(-3.62%)
Mar 30, 2022 2.800 2.840 2.760 2.760 1,782,485 -0.08(-2.82%)
Mar 29, 2022 2.870 2.910 2.750 2.840 1,994,264 -0.04(-1.39%)
Mar 28, 2022 2.770 2.930 2.755 2.880 2,630,849 +0.26(+9.92%)
Mar 25, 2022 2.810 2.840 2.610 2.620 2,992,113 -0.10(-3.68%)
Mar 24, 2022 2.570 2.720 2.500 2.720 2,233,593 +0.21(+8.37%)
Mar 23, 2022 2.550 2.630 2.460 2.510 1,812,113 -0.05(-1.95%)
Mar 22, 2022 2.580 2.635 2.520 2.560 2,154,724 +0.13(+5.35%)
Mar 21, 2022 2.500 2.530 2.380 2.430 2,142,844 -0.09(-3.57%)
Mar 18, 2022 2.380 2.600 2.380 2.520 1,888,482 +0.07(+2.86%)
Mar 17, 2022 2.360 2.460 2.340 2.450 1,601,615 +0.09(+3.81%)
Mar 16, 2022 2.270 2.360 2.200 2.360 1,780,821 +0.14(+6.31%)
Mar 15, 2022 2.140 2.230 2.040 2.220 1,191,361 +0.11(+5.21%)
Mar 14, 2022 2.210 2.220 2.050 2.110 1,359,493 -0.09(-4.09%)
Mar 11, 2022 2.350 2.350 2.200 2.200 1,472,378 -0.14(-5.98%)
Mar 10, 2022 2.230 2.360 2.230 2.340 1,182,522 -0.04(-1.68%)
Mar 09, 2022 2.500 2.500 2.330 2.380 2,100,131 +0.15(+6.73%)
Mar 08, 2022 2.140 2.280 2.110 2.230 1,758,297 +0.12(+5.69%)
Mar 07, 2022 2.260 2.290 2.100 2.110 2,283,170 -0.16(-7.05%)
Mar 04, 2022 2.380 2.410 2.230 2.270 2,153,514 -0.14(-5.81%)
Mar 03, 2022 2.620 2.630 2.380 2.410 2,151,323 -0.22(-8.37%)
Mar 02, 2022 2.650 2.710 2.580 2.630 1,672,473 +0.00(+0.00%)
Mar 01, 2022 2.760 2.760 2.600 2.630 2,124,033 +0.03(+1.15%)
Feb 28, 2022 2.450 2.630 2.420 2.600 2,712,066 +0.16(+6.56%)
Feb 25, 2022 2.530 2.510 2.390 2.440 2,255,751 -0.04(-1.61%)
Feb 24, 2022 2.010 2.480 2.010 2.480 3,427,681 +0.20(+8.77%)
Feb 23, 2022 2.480 2.500 2.270 2.280 2,357,805 -0.12(-5.00%)
Feb 22, 2022 2.380 2.470 2.320 2.400 2,220,998 -0.14(-5.51%)
Feb 18, 2022 2.540 0 -0.03(-1.17%)
Feb 17, 2022 2.620 2.690 2.540 2.570 2,465,499 -0.16(-5.69%)
Feb 16, 2022 2.730 2.820 2.680 2.725 3,529,247 -0.08(-3.02%)
Feb 15, 2022 2.770 2.860 2.700 2.810 3,642,999 +0.25(+9.77%)
Feb 14, 2022 2.690 2.740 2.520 2.560 2,505,033 -0.10(-3.76%)
Feb 11, 2022 2.800 2.880 2.645 2.660 4,425,768 -0.19(-6.67%)
Feb 10, 2022 2.780 3.040 2.690 2.850 4,631,386 -0.01(-0.35%)
Feb 09, 2022 2.690 2.860 2.660 2.860 3,399,454 +0.22(+8.33%)
Feb 08, 2022 2.640 2.745 2.570 2.640 3,703,963 +0.02(+0.76%)
Feb 07, 2022 2.770 2.900 2.600 2.620 5,782,848 +0.07(+2.75%)
Feb 04, 2022 2.420 2.690 2.410 2.550 3,920,000 +0.18(+7.59%)
Feb 03, 2022 2.410 2.340 2.370 1,299,464 -0.13(-5.20%)
Feb 02, 2022 2.650 2.650 2.470 2.500 2,702,560 -0.17(-6.37%)
Feb 01, 2022 2.580 2.700 2.510 2.670 3,067,790 +0.17(+6.80%)
Jan 31, 2022 2.370 2.580 2.500 2,068,235 +0.12(+5.04%)
Jan 28, 2022 2.220 2.380 2.140 2.380 1,924,619 +0.16(+7.21%)
Jan 27, 2022 2.360 2.420 2.180 2.220 2,267,722 -0.15(-6.33%)
Jan 26, 2022 2.510 2.610 2.340 2.370 3,795,315 +0.03(+1.28%)
Jan 25, 2022 2.390 2.400 2.225 2.340 2,240,000 -0.03(-1.27%)
Jan 24, 2022 2.000 2.370 1.910 2.370 6,189,516 +0.08(+3.49%)
Jan 21, 2022 2.510 2.570 2.290 2.290 4,654,398 -0.42(-15.50%)
Jan 20, 2022 2.720 2.880 2.690 2.710 2,078,567 +0.06(+2.26%)
Jan 19, 2022 2.800 2.850 2.640 2.650 1,635,343 -0.09(-3.28%)
Jan 18, 2022 2.890 2.890 2.710 2.740 2,583,399 -0.24(-8.05%)
Jan 17, 2022 3.050 3.050 2.950 2.980 505,302 -0.06(-1.97%)
Jan 14, 2022 2.890 3.040 2.850 3.040 1,622,754 +0.15(+5.19%)
Jan 13, 2022 3.210 3.210 2.890 2.890 2,417,692 -0.28(-8.83%)
Jan 12, 2022 3.230 3.280 3.060 3.170 2,377,334 +0.13(+4.28%)
Jan 11, 2022 2.950 3.100 2.840 3.040 1,743,101 +0.10(+3.40%)
Jan 10, 2022 2.750 2.940 2.720 2.940 2,017,888 +0.04(+1.38%)
Jan 07, 2022 2.970 3.090 2.880 2.900 2,314,829 -0.13(-4.29%)
Jan 06, 2022 3.000 3.120 2.900 3.030 2,262,494 -0.07(-2.26%)
Jan 05, 2022 3.480 3.480 3.060 3.100 2,859,741 -0.36(-10.40%)
Jan 04, 2022 3.460 3.500 3.290 3.460 2,070,008 +0.15(+4.53%)
Dec 31, 2021 3.310 3.310 3.310 0 -0.07(-2.07%)
Dec 30, 2021 3.410 3.525 3.355 3.380 2,359,772 -0.03(-0.88%)
Dec 29, 2021 3.550 3.630 3.380 3.410 2,718,510 -0.42(-10.97%)
Dec 24, 2021 3.830 3.830 3.830 0 -0.09(-2.30%)
Dec 23, 2021 3.670 3.980 3.520 3.920 2,230,678 +0.27(+7.40%)
Dec 22, 2021 3.650 3.740 3.570 3.650 1,215,379 +0.02(+0.55%)
Dec 21, 2021 3.410 3.700 3.400 3.630 1,914,506 +0.37(+11.35%)
Dec 20, 2021 3.220 3.300 3.160 3.260 1,646,985 -0.07(-2.10%)
Dec 17, 2021 3.220 3.460 3.120 3.330 2,688,979 -0.03(-0.89%)
Dec 16, 2021 3.610 3.620 3.330 3.360 1,790,448 -0.28(-7.69%)
Dec 15, 2021 3.500 3.680 3.230 3.640 3,028,340 +0.12(+3.41%)
Dec 14, 2021 3.410 3.570 3.385 3.520 1,865,620 -0.04(-1.12%)
Dec 13, 2021 3.600 3.630 3.430 3.560 1,922,388 -0.11(-3.00%)
Dec 10, 2021 3.920 3.920 3.610 3.670 1,881,317 -0.03(-0.81%)
Dec 09, 2021 4.070 4.090 3.700 3.700 2,793,536 -0.50(-11.90%)
Dec 08, 2021 4.030 4.250 3.980 4.200 1,574,907 +0.11(+2.69%)
Dec 07, 2021 4.120 4.280 4.050 4.090 2,161,593 +0.21(+5.41%)
Dec 06, 2021 3.590 3.900 3.460 3.880 3,038,773 -0.12(-3.00%)
Dec 03, 2021 4.430 4.430 3.870 4.000 3,678,922 -0.38(-8.68%)
Dec 02, 2021 4.500 4.570 4.130 4.380 3,292,209 -0.21(-4.58%)
Dec 01, 2021 4.940 4.970 4.510 4.590 3,132,948 -0.25(-5.17%)
Nov 30, 2021 5.000 5.160 4.560 4.840 3,502,570 -0.06(-1.22%)
Nov 29, 2021 4.830 5.020 4.700 4.900 2,457,147 +0.14(+2.94%)
Nov 26, 2021 4.760 4.900 4.660 4.760 2,356,606 -0.39(-7.57%)
Nov 25, 2021 5.150 5.200 5.120 5.150 1,320,103 +0.14(+2.79%)
Nov 24, 2021 4.950 5.040 4.810 5.010 2,072,987 -0.09(-1.76%)
Nov 23, 2021 4.950 5.190 4.910 5.100 2,583,421 +0.17(+3.45%)
Nov 22, 2021 5.350 5.390 4.870 4.930 3,181,403 -0.38(-7.16%)
Nov 19, 2021 4.960 5.400 4.950 5.310 3,661,091 +0.37(+7.49%)
Nov 18, 2021 5.000 4.980 4.830 4.940 3,528,296 -0.15(-2.95%)
Nov 17, 2021 5.080 5.190 4.920 5.090 2,229,943 +0.02(+0.39%)
Nov 16, 2021 5.020 5.380 4.880 5.070 4,075,551 -0.22(-4.16%)
Nov 15, 2021 5.500 5.580 5.130 5.290 3,837,655 -0.14(-2.58%)
Nov 12, 2021 5.220 5.450 5.110 5.430 3,567,859 +0.17(+3.23%)
Nov 11, 2021 5.200 5.390 5.100 5.260 3,276,242 +0.19(+3.75%)
Nov 10, 2021 5.870 5.070 5,500,294 -0.44(-7.99%)
Nov 09, 2021 6.200 6.570 5.365 5.510 8,521,402 -0.48(-8.01%)
Nov 08, 2021 5.800 6.150 5.760 5.990 5,793,532 +0.49(+8.91%)
Nov 05, 2021 5.620 5.700 5.340 5.500 2,599,780 -0.01(-0.18%)
Nov 04, 2021 5.360 5.750 5.280 5.510 5,589,055 +0.13(+2.51%)
Nov 03, 2021 5.300 5.450 5.030 5.375 4,768,588 -0.01(-0.28%)
Nov 02, 2021 4.890 5.420 4.820 5.390 9,466,277 +0.70(+14.93%)
Nov 01, 2021 4.590 4.740 4.590 4.690 3,417,127 +0.32(+7.32%)
Oct 29, 2021 4.600 4.920 4.370 4.370 7,509,841 -0.18(-3.96%)
Oct 28, 2021 4.500 4.570 4.330 4.550 3,264,559 +0.33(+7.82%)
Oct 27, 2021 4.500 4.640 4.210 4.220 3,860,054 -0.50(-10.59%)
Oct 26, 2021 4.870 4.720 3,428,909 -0.11(-2.28%)
Oct 25, 2021 4.550 4.880 4.530 4.830 4,033,159 +0.42(+9.52%)
Oct 22, 2021 4.570 4.600 4.310 4.410 3,226,932 -0.22(-4.85%)
Oct 21, 2021 4.990 5.180 4.590 4.635 7,046,943 -0.25(-5.21%)
Oct 20, 2021 4.600 5.050 4.510 4.890 6,398,278 +0.40(+8.91%)
Oct 19, 2021 4.290 4.510 4.010 4.490 5,774,489 +0.33(+7.93%)
Oct 18, 2021 3.920 4.320 3.890 4.160 4,404,688 +0.28(+7.22%)
Oct 15, 2021 3.620 3.950 3.620 3.880 3,749,668 +0.31(+8.68%)
Oct 14, 2021 3.570 3.630 3.520 3.570 1,389,768 +0.02(+0.56%)
Oct 13, 2021 3.540 3.660 3.480 3.550 2,010,545 -0.06(-1.66%)
Oct 12, 2021 3.750 3.800 3.560 3.610 1,270,487 -0.02(-0.55%)
Oct 08, 2021 3.630 3.630 3.630 0 -0.07(-1.89%)
Oct 07, 2021 3.830 3.845 3.670 3.700 1,128,220 -0.15(-3.90%)
Oct 06, 2021 3.910 3.980 3.800 3.850 2,873,441 +0.02(+0.52%)
Oct 05, 2021 3.620 3.840 3.600 3.830 2,797,584 +0.27(+7.58%)
Oct 04, 2021 3.640 3.640 3.450 3.560 1,772,024 +0.07(+2.01%)
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.