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

Hive Blockchain Technologies Ltd (TSV: HIVE )

3.120 -0.210 (-6.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
Dec 31, 2018 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Dec 28, 2018 0.2950 0.3050 0.2750 0.2800 2,890,570 -0.02(-6.67%)
Dec 27, 2018 0.3050 0.3100 0.2800 0.3000 2,452,785 -0.04(-10.45%)
Dec 24, 2018 0.3350 0.3350 0.3350 0 +0.07(+24.07%)
Dec 21, 2018 0.3200 0.3350 0.2700 0.2700 1,648,925 -0.05(-15.62%)
Dec 20, 2018 0.3200 0.3500 0.3150 0.3200 2,859,749 +0.02(+6.67%)
Dec 19, 2018 0.3200 0.3400 0.3000 0.3000 2,513,470 +0.02(+7.14%)
Dec 18, 2018 0.2650 0.2800 0.2550 0.2800 1,190,402 +0.02(+5.66%)
Dec 17, 2018 0.2600 0.2750 0.2450 0.2650 1,479,510 +0.02(+8.16%)
Dec 14, 2018 0.2500 0.2500 0.2400 0.2450 752,202 +0.00(+0.00%)
Dec 13, 2018 0.2650 0.2650 0.2400 0.2450 470,680 -0.03(-9.26%)
Dec 12, 2018 0.2550 0.2750 0.2500 0.2700 800,142 +0.02(+5.88%)
Dec 11, 2018 0.2700 0.2700 0.2400 0.2550 1,951,456 -0.01(-3.77%)
Dec 10, 2018 0.2800 0.2900 0.2650 0.2650 760,837 -0.03(-10.17%)
Dec 07, 2018 0.2750 0.2950 0.2600 0.2950 1,459,812 +0.01(+5.36%)
Dec 06, 2018 0.2650 0.2900 0.2650 0.2800 807,695 +0.01(+1.82%)
Dec 05, 2018 0.2850 0.3000 0.2700 0.2750 564,169 -0.01(-3.51%)
Dec 04, 2018 0.3050 0.3100 0.2850 0.2850 588,119 -0.01(-1.72%)
Dec 03, 2018 0.3100 0.3200 0.2850 0.2900 649,728 -0.01(-3.33%)
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%)
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.