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, 2018 0.2800 0.3150 0.2800 0.3000 1,152,282 -0.02(-6.25%)
Nov 29, 2018 0.3600 0.3700 0.3000 0.3200 1,180,954 -0.03(-9.86%)
Nov 28, 2018 0.2950 0.3600 0.2950 0.3550 2,459,503 +0.09(+33.96%)
Nov 27, 2018 0.2900 0.3000 0.2650 0.2650 777,436 -0.02(-7.02%)
Nov 26, 2018 0.3050 0.3200 0.2800 0.2850 1,452,513 -0.04(-10.94%)
Nov 23, 2018 0.3150 0.3250 0.3050 0.3200 760,560 -0.02(-7.25%)
Nov 22, 2018 0.3450 0.3450 0.3250 0.3450 368,200 +0.00(+0.00%)
Nov 21, 2018 0.3100 0.3450 0.3100 0.3450 2,290,864 +0.05(+16.95%)
Nov 20, 2018 0.3400 0.3500 0.2950 0.2950 2,658,183 -0.08(-21.33%)
Nov 19, 2018 0.3600 0.3750 0.3350 0.3750 2,210,289 -0.02(-5.06%)
Nov 16, 2018 0.4150 0.4200 0.3850 0.3950 765,979 -0.02(-5.95%)
Nov 15, 2018 0.4250 0.4400 0.4000 0.4200 995,248 -0.02(-4.55%)
Nov 14, 2018 0.4700 0.4700 0.4100 0.4400 1,620,021 -0.03(-7.37%)
Nov 13, 2018 0.5000 0.5100 0.4750 0.4750 384,967 -0.02(-4.04%)
Nov 12, 2018 0.5300 0.5300 0.4950 0.4950 179,883 -0.04(-6.60%)
Nov 09, 2018 0.5300 0.5400 0.5000 0.5300 574,789 +0.00(+0.00%)
Nov 08, 2018 0.5500 0.5600 0.5300 0.5300 738,134 -0.05(-8.62%)
Nov 07, 2018 0.5700 0.6000 0.5300 0.5800 1,617,316 +0.04(+7.41%)
Nov 06, 2018 0.5000 0.5800 0.5000 0.5400 1,399,868 +0.04(+8.00%)
Nov 05, 2018 0.5200 0.5300 0.4900 0.5000 702,887 +0.00(+0.00%)
Nov 02, 2018 0.4900 0.5100 0.4850 0.5000 236,978 +0.02(+3.09%)
Nov 01, 2018 0.4900 0.5000 0.4800 0.4850 377,043 +0.00(+0.00%)
Oct 31, 2018 0.5000 0.5000 0.4600 0.4850 1,227,004 -0.02(-3.00%)
Oct 30, 2018 0.5300 0.5300 0.4850 0.5000 574,987 -0.03(-5.66%)
Oct 29, 2018 0.5700 0.5700 0.5300 0.5300 564,628 -0.03(-5.36%)
Oct 26, 2018 0.6000 0.6100 0.5600 0.5600 320,700 -0.04(-6.67%)
Oct 25, 2018 0.6000 0.6100 0.5800 0.6000 221,447 -0.03(-4.76%)
Oct 24, 2018 0.6200 0.6500 0.6000 0.6300 1,089,366 +0.01(+1.61%)
Oct 23, 2018 0.5600 0.6200 0.5500 0.6200 1,156,190 +0.06(+10.71%)
Oct 22, 2018 0.5800 0.5900 0.5500 0.5600 935,808 -0.02(-3.45%)
Oct 19, 2018 0.5900 0.5900 0.5600 0.5800 474,285 +0.00(+0.00%)
Oct 18, 2018 0.5700 0.5900 0.5700 0.5800 234,507 +0.00(+0.00%)
Oct 17, 2018 0.5800 0.5900 0.5600 0.5800 342,192 +0.00(+0.00%)
Oct 16, 2018 0.5900 0.5900 0.5700 0.5800 498,870 +0.00(+0.00%)
Oct 15, 2018 0.6100 0.6300 0.5800 0.5800 1,162,701 +0.00(+0.00%)
Oct 12, 2018 0.5700 0.5800 0.5600 0.5800 638,572 +0.02(+3.57%)
Oct 11, 2018 0.5800 0.5900 0.5600 0.5600 1,090,245 -0.07(-11.11%)
Oct 10, 2018 0.6200 0.6400 0.6200 0.6300 951,454 +0.00(+0.00%)
Oct 09, 2018 0.6100 0.6300 0.5900 0.6300 780,332 +0.03(+5.00%)
Oct 05, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 04, 2018 0.5900 0.6100 0.5900 0.6000 345,122 +0.01(+1.69%)
Oct 03, 2018 0.6000 0.6100 0.5900 0.5900 555,525 -0.02(-3.28%)
Oct 02, 2018 0.6200 0.6200 0.5900 0.6100 770,472 +0.00(+0.00%)
Oct 01, 2018 0.6200 0.6300 0.6000 0.6100 822,383 +0.01(+1.67%)
Sep 28, 2018 0.6300 0.6400 0.6000 0.6000 1,024,184 -0.04(-6.25%)
Sep 27, 2018 0.6100 0.6500 0.5900 0.6400 1,853,338 +0.00(+0.00%)
Sep 26, 2018 0.6200 0.6500 0.6100 0.6400 641,785 +0.03(+4.92%)
Sep 25, 2018 0.6600 0.6600 0.5900 0.6100 2,240,440 -0.07(-10.29%)
Sep 24, 2018 0.6800 0.6900 0.6600 0.6800 1,339,290 -0.03(-4.23%)
Sep 21, 2018 0.6600 0.7200 0.6500 0.7100 2,776,827 +0.07(+10.94%)
Sep 20, 2018 0.6700 0.6700 0.6200 0.6400 792,095 -0.02(-3.03%)
Sep 19, 2018 0.6200 0.6700 0.6000 0.6600 1,406,246 +0.04(+6.45%)
Sep 18, 2018 0.6300 0.6500 0.6200 0.6200 903,591 +0.00(+0.00%)
Sep 17, 2018 0.6500 0.6600 0.6200 0.6200 401,137 -0.05(-7.46%)
Sep 14, 2018 0.6500 0.6800 0.6300 0.6700 865,908 +0.02(+3.08%)
Sep 13, 2018 0.6500 0.6900 0.6500 0.6500 1,093,346 +0.01(+1.56%)
Sep 12, 2018 0.6000 0.6400 0.6000 0.6400 983,615 +0.00(+0.00%)
Sep 11, 2018 0.6300 0.6500 0.6200 0.6400 933,340 -0.01(-1.54%)
Sep 10, 2018 0.7000 0.7000 0.6400 0.6500 1,230,044 -0.03(-4.41%)
Sep 07, 2018 0.7200 0.7200 0.6700 0.6800 1,170,963 -0.04(-5.56%)
Sep 06, 2018 0.6800 0.7200 0.6800 0.7200 749,586 +0.01(+1.41%)
Sep 05, 2018 0.7500 0.7500 0.7100 0.7100 1,078,659 -0.08(-10.13%)
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.