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 29, 2019 0.1350 0.1400 0.1300 0.1400 740,263 +0.02(+12.00%)
Nov 28, 2019 0.1250 0.1400 0.1250 0.1250 226,888 +0.00(+0.00%)
Nov 27, 2019 0.1150 0.1300 0.1150 0.1250 580,148 +0.01(+4.17%)
Nov 26, 2019 0.1200 0.1200 0.1100 0.1200 547,654 +0.00(+0.00%)
Nov 25, 2019 0.1250 0.1300 0.1100 0.1200 661,742 +0.00(+4.35%)
Nov 22, 2019 0.1200 0.1250 0.1100 0.1150 1,283,391 -0.01(-8.00%)
Nov 21, 2019 0.1300 0.1300 0.1150 0.1250 1,057,005 -0.01(-3.85%)
Nov 20, 2019 0.1400 0.1400 0.1250 0.1300 819,873 -0.01(-7.14%)
Nov 19, 2019 0.1400 0.1450 0.1300 0.1400 425,055 -0.01(-6.67%)
Nov 18, 2019 0.1450 0.1550 0.1400 0.1500 431,525 +0.01(+3.45%)
Nov 15, 2019 0.1450 0.1500 0.1400 0.1450 556,347 +0.00(+0.00%)
Nov 14, 2019 0.1550 0.1550 0.1450 0.1450 221,517 -0.01(-6.45%)
Nov 13, 2019 0.1500 0.1600 0.1500 0.1550 497,551 +0.00(+0.00%)
Nov 12, 2019 0.1500 0.1550 0.1450 0.1550 643,382 +0.01(+3.33%)
Nov 11, 2019 0.1600 0.1600 0.1500 0.1500 418,890 -0.01(-3.23%)
Nov 08, 2019 0.1600 0.1600 0.1500 0.1550 1,395,999 -0.01(-3.13%)
Nov 07, 2019 0.1650 0.1650 0.1550 0.1600 820,070 +0.00(+0.00%)
Nov 06, 2019 0.1750 0.1800 0.1550 0.1600 3,241,149 -0.01(-5.88%)
Nov 05, 2019 0.1800 0.1850 0.1700 0.1700 961,168 -0.01(-5.56%)
Nov 04, 2019 0.1750 0.1850 0.1750 0.1800 836,748 +0.01(+2.86%)
Nov 01, 2019 0.1800 0.1900 0.1750 0.1750 907,675 -0.01(-2.78%)
Oct 31, 2019 0.1900 0.2000 0.1800 0.1800 789,887 -0.02(-7.69%)
Oct 30, 2019 0.1900 0.1950 0.1850 0.1950 251,747 +0.01(+2.63%)
Oct 29, 2019 0.2000 0.2000 0.1900 0.1900 632,402 -0.01(-2.56%)
Oct 28, 2019 0.2000 0.2150 0.1950 0.1950 1,421,520 +0.01(+5.41%)
Oct 25, 2019 0.1950 0.2000 0.1850 0.1850 1,727,503 +0.00(+0.00%)
Oct 24, 2019 0.2000 0.2000 0.1850 0.1850 165,949 -0.01(-5.13%)
Oct 23, 2019 0.2000 0.2050 0.1850 0.1950 926,473 -0.01(-7.14%)
Oct 22, 2019 0.2100 0.2100 0.2000 0.2100 136,116 +0.00(+0.00%)
Oct 21, 2019 0.2200 0.2250 0.2100 0.2100 554,668 +0.01(+2.44%)
Oct 18, 2019 0.2100 0.2100 0.2000 0.2050 91,610 -0.01(-2.38%)
Oct 17, 2019 0.2100 0.2150 0.2000 0.2100 208,934 +0.00(+0.00%)
Oct 16, 2019 0.2150 0.2200 0.1900 0.2100 917,775 -0.01(-2.33%)
Oct 15, 2019 0.2100 0.2250 0.2000 0.2150 463,091 +0.01(+7.50%)
Oct 11, 2019 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Oct 10, 2019 0.2350 0.2400 0.2100 0.2150 926,800 -0.02(-8.51%)
Oct 09, 2019 0.2150 0.2400 0.2030 0.2350 2,141,133 +0.03(+14.63%)
Oct 08, 2019 0.2000 0.2300 0.2000 0.2050 2,398,383 +0.02(+13.89%)
Oct 07, 2019 0.1850 0.1850 0.1750 0.1800 415,545 +0.00(+0.00%)
Oct 04, 2019 0.1800 0.1850 0.1650 0.1800 1,211,945 +0.01(+9.09%)
Oct 03, 2019 0.1850 0.1950 0.1650 0.1650 2,075,300 -0.02(-13.16%)
Oct 02, 2019 0.2250 0.2300 0.1800 0.1900 1,207,259 -0.03(-13.64%)
Oct 01, 2019 0.2350 0.2450 0.2200 0.2200 397,084 -0.01(-6.38%)
Sep 30, 2019 0.2100 0.2500 0.2050 0.2350 848,491 +0.02(+9.30%)
Sep 27, 2019 0.2100 0.2200 0.2030 0.2150 662,004 +0.01(+4.88%)
Sep 26, 2019 0.2000 0.2150 0.1950 0.2050 477,873 -0.01(-2.38%)
Sep 25, 2019 0.2250 0.2300 0.1900 0.2100 1,939,185 -0.01(-2.33%)
Sep 24, 2019 0.2500 0.2550 0.2150 0.2150 2,158,041 -0.04(-15.69%)
Sep 23, 2019 0.2700 0.2700 0.2500 0.2550 669,381 -0.02(-7.27%)
Sep 20, 2019 0.2800 0.2800 0.2630 0.2750 839,087 -0.01(-1.79%)
Sep 19, 2019 0.2950 0.2950 0.2700 0.2800 1,647,474 -0.02(-6.67%)
Sep 18, 2019 0.3350 0.3450 0.2980 0.3000 1,381,109 -0.03(-9.09%)
Sep 17, 2019 0.2850 0.3300 0.2800 0.3300 1,422,929 +0.05(+17.86%)
Sep 16, 2019 0.2700 0.2800 0.2600 0.2800 378,075 +0.02(+5.66%)
Sep 13, 2019 0.2600 0.2650 0.2550 0.2650 311,396 +0.00(+0.00%)
Sep 12, 2019 0.2600 0.2650 0.2550 0.2650 151,902 +0.00(+0.00%)
Sep 11, 2019 0.2650 0.2700 0.2500 0.2650 414,137 -0.01(-1.85%)
Sep 10, 2019 0.2500 0.2700 0.2450 0.2700 535,884 +0.02(+8.00%)
Sep 09, 2019 0.2500 0.2550 0.2500 0.2500 209,418 +0.01(+2.04%)
Sep 06, 2019 0.2550 0.2600 0.2400 0.2450 601,939 -0.01(-3.92%)
Sep 05, 2019 0.2600 0.2600 0.2500 0.2550 155,586 +0.00(+0.00%)
Sep 04, 2019 0.2650 0.2700 0.2500 0.2550 641,139 -0.01(-4.85%)
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.