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 (%)
Jan 31, 2024 4.320 4.620 4.290 4.320 386,381 -0.21(-4.64%)
Jan 30, 2024 4.700 4.750 4.460 4.530 603,275 -0.11(-2.37%)
Jan 29, 2024 4.510 4.750 4.320 4.640 750,284 +0.16(+3.57%)
Jan 26, 2024 4.320 4.500 4.250 4.480 906,860 +0.31(+7.43%)
Jan 25, 2024 4.060 4.190 4.010 4.170 489,548 +0.13(+3.22%)
Jan 24, 2024 4.200 4.300 3.990 4.040 597,948 -0.05(-1.22%)
Jan 23, 2024 4.050 4.200 4.050 4.090 374,007 -0.12(-2.85%)
Jan 22, 2024 4.240 4.360 4.050 4.210 666,820 -0.06(-1.41%)
Jan 19, 2024 4.310 4.310 4.010 4.270 681,335 -0.03(-0.70%)
Jan 18, 2024 4.680 4.730 4.230 4.300 931,433 -0.34(-7.33%)
Jan 17, 2024 4.700 4.730 4.610 4.640 367,076 -0.15(-3.13%)
Jan 16, 2024 4.870 4.940 4.550 4.790 599,740 -0.10(-2.04%)
Jan 15, 2024 4.710 5.000 4.680 4.890 287,024 +0.05(+1.03%)
Jan 12, 2024 5.240 5.360 4.830 4.840 1,190,530 -0.60(-11.03%)
Jan 11, 2024 6.250 6.260 5.230 5.440 1,832,588 -0.44(-7.48%)
Jan 10, 2024 5.570 6.090 5.380 5.880 876,063 +0.25(+4.44%)
Jan 09, 2024 5.810 5.960 5.610 5.630 675,245 -0.21(-3.60%)
Jan 08, 2024 5.660 6.020 5.290 5.840 1,297,442 +0.28(+5.04%)
Jan 05, 2024 5.800 5.800 5.470 5.560 663,047 -0.25(-4.30%)
Jan 04, 2024 5.850 6.130 5.640 5.810 799,987 +0.06(+1.04%)
Jan 03, 2024 5.400 5.980 5.120 5.750 816,162 -0.10(-1.71%)
Jan 02, 2024 6.700 6.700 5.840 5.850 1,459,781 -0.11(-1.85%)
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%)
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.