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

Hive Blockchain Technologies Ltd (TSV: HIVE )

3.240 -0.010 (-0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jun 29, 2018 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Jun 28, 2018 0.6400 0.7100 0.6200 0.7000 1,671,514 +0.06(+9.37%)
Jun 27, 2018 0.6700 0.6900 0.6300 0.6400 1,570,963 -0.03(-4.48%)
Jun 26, 2018 0.6900 0.7100 0.6700 0.6700 882,228 -0.04(-5.63%)
Jun 25, 2018 0.7000 0.7400 0.6800 0.7100 1,293,946 +0.01(+1.43%)
Jun 22, 2018 0.7100 0.7600 0.6900 0.7000 2,461,579 -0.06(-7.89%)
Jun 21, 2018 0.8100 0.8600 0.7500 0.7600 1,521,871 -0.05(-6.17%)
Jun 20, 2018 0.8600 0.8600 0.8100 0.8100 1,709,088 -0.06(-6.90%)
Jun 19, 2018 0.9500 0.9500 0.8700 0.8700 1,127,662 -0.05(-5.43%)
Jun 18, 2018 0.9500 0.9500 0.9100 0.9200 782,938 -0.03(-3.16%)
Jun 15, 2018 0.9800 0.9800 0.9500 592,950 -0.03(-3.06%)
Jun 14, 2018 0.9200 1.020 0.9000 0.9800 1,527,672 +0.03(+3.16%)
Jun 13, 2018 1.010 1.030 0.9200 0.9500 1,811,541 -0.07(-6.86%)
Jun 12, 2018 1.000 1.050 0.9700 1.020 1,198,159 +0.04(+4.08%)
Jun 11, 2018 1.050 1.080 0.9800 0.9800 1,965,068 -0.12(-10.91%)
Jun 08, 2018 1.120 1.120 1.080 1.100 420,497 -0.03(-2.65%)
Jun 07, 2018 1.120 1.130 1.070 1.130 508,157 -0.01(-0.88%)
Jun 06, 2018 1.150 1.140 647,191 +0.02(+1.79%)
Jun 05, 2018 1.150 1.160 1.080 1.120 1,366,380 -0.02(-1.75%)
Jun 04, 2018 1.190 1.190 1.120 1.140 538,585 -0.03(-2.56%)
Jun 01, 2018 1.200 1.200 1.150 1.170 471,101 -0.02(-1.68%)
May 31, 2018 1.190 1.200 1.180 1.190 536,283 +0.00(+0.00%)
May 30, 2018 1.170 1.190 1.170 1.190 397,933 +0.03(+2.59%)
May 29, 2018 1.170 1.230 1.160 1.160 645,142 +0.01(+0.87%)
May 28, 2018 1.230 1.230 1.150 1.150 655,295 -0.08(-6.50%)
May 25, 2018 1.230 1.260 1.220 1.230 578,579 -0.02(-1.20%)
May 24, 2018 1.240 1.250 1.220 1.245 436,889 +0.03(+2.05%)
May 23, 2018 1.230 1.250 1.210 1.220 778,892 -0.03(-2.40%)
May 22, 2018 1.230 1.250 1.190 1.250 1,082,493 +0.01(+0.81%)
May 18, 2018 1.240 1.240 1.240 0 +0.00(+0.00%)
May 17, 2018 1.220 1.250 1.220 1.240 438,614 +0.01(+0.81%)
May 16, 2018 1.250 1.260 1.220 1.230 616,666 -0.02(-1.60%)
May 15, 2018 1.330 1.340 1.250 1.250 1,000,317 -0.06(-4.58%)
May 14, 2018 1.330 1.340 1.300 1.310 992,430 +0.01(+0.77%)
May 11, 2018 1.220 1.310 1.210 1.300 1,367,480 +0.02(+1.56%)
May 10, 2018 1.350 1.370 1.270 1.280 1,358,495 -0.07(-5.19%)
May 09, 2018 1.350 1.400 1.350 1.350 1,049,203 +0.00(+0.00%)
May 08, 2018 1.380 1.400 1.340 1.350 1,201,186 -0.05(-3.57%)
May 07, 2018 1.440 1.450 1.370 1.400 1,830,452 -0.09(-6.04%)
May 04, 2018 1.570 1.590 1.480 1.490 1,817,632 -0.06(-3.87%)
May 03, 2018 1.410 1.560 1.370 1.550 3,041,736 +0.19(+13.97%)
May 02, 2018 1.440 1.460 1.360 1.360 717,183 -0.07(-4.90%)
May 01, 2018 1.400 1.440 1.340 1.430 1,176,478 +0.00(+0.00%)
Apr 30, 2018 1.590 1.600 1.430 1.430 1,773,835 -0.15(-9.49%)
Apr 27, 2018 1.650 1.670 1.570 1.580 972,539 +0.00(+0.00%)
Apr 26, 2018 1.660 1.660 1.580 1.580 1,130,214 -0.06(-3.66%)
Apr 25, 2018 1.620 1.710 1.540 1.640 3,475,046 -0.11(-6.29%)
Apr 24, 2018 1.670 1.760 1.660 1.750 4,302,570 +0.18(+11.46%)
Apr 23, 2018 1.600 1.700 1.530 1.570 3,156,278 +0.02(+1.29%)
Apr 20, 2018 1.430 1.650 1.420 1.550 5,018,135 +0.17(+12.32%)
Apr 19, 2018 1.340 1.400 1.340 1.380 647,175 +0.05(+3.76%)
Apr 18, 2018 1.360 1.360 1.320 1.330 462,034 -0.02(-1.48%)
Apr 17, 2018 1.350 1.410 1.320 1.350 1,107,021 +0.01(+0.75%)
Apr 16, 2018 1.360 1.420 1.320 1.340 815,670 -0.06(-4.29%)
Apr 13, 2018 1.430 1.480 1.370 1.400 2,149,908 +0.05(+3.70%)
Apr 12, 2018 1.300 1.370 1.280 1.350 1,988,516 +0.18(+15.38%)
Apr 11, 2018 1.220 1.260 1.160 1.170 1,060,527 -0.04(-3.31%)
Apr 10, 2018 1.130 1.210 1.070 1.210 1,445,984 +0.10(+9.01%)
Apr 09, 2018 1.160 1.190 1.100 1.110 634,410 -0.06(-5.13%)
Apr 06, 2018 1.190 1.210 1.120 1.170 745,533 -0.03(-2.50%)
Apr 05, 2018 1.220 1.240 1.170 1.200 1,025,273 -0.02(-1.64%)
Apr 04, 2018 1.270 1.270 1.210 1.220 696,731 -0.08(-6.15%)
Apr 03, 2018 1.380 1.380 1.260 1.300 923,863 +0.03(+2.36%)
Apr 02, 2018 1.250 1.340 1.200 1.270 760,415 +0.01(+0.79%)
Mar 29, 2018 1.260 1.260 1.260 0 -0.02(-1.56%)
Mar 28, 2018 1.370 1.380 1.270 1.280 578,328 -0.08(-5.88%)
Mar 27, 2018 1.480 1.490 1.360 1.360 502,087 -0.13(-8.72%)
Mar 26, 2018 1.550 1.620 1.430 1.490 1,449,238 -0.05(-3.25%)
Mar 23, 2018 1.390 1.540 1.380 1.540 1,044,823 +0.14(+10.00%)
Mar 22, 2018 1.500 1.510 1.400 1.400 734,379 -0.10(-6.67%)
Mar 21, 2018 1.450 1.570 1.440 1.500 1,633,075 +0.08(+5.63%)
Mar 20, 2018 1.390 1.450 1.360 1.420 905,901 +0.05(+3.65%)
Mar 19, 2018 1.380 1.380 1.310 1.370 1,099,807 +0.00(+0.00%)
Mar 16, 2018 1.200 1.370 1.200 1.370 2,366,991 +0.15(+12.30%)
Mar 15, 2018 1.280 1.330 1.150 1.220 2,170,509 -0.10(-7.58%)
Mar 14, 2018 1.370 1.420 1.290 1.320 1,677,066 -0.09(-6.38%)
Mar 13, 2018 1.510 1.530 1.400 1.410 807,074 -0.09(-5.69%)
Mar 12, 2018 1.540 1.540 1.470 1.495 1,464,867 +0.04(+2.40%)
Mar 09, 2018 1.270 1.500 1.270 1.460 4,045,888 +0.08(+5.80%)
Mar 08, 2018 1.520 1.550 1.370 1.380 1,548,512 -0.14(-9.21%)
Mar 07, 2018 1.480 1.520 2,224,796 -0.14(-8.43%)
Mar 06, 2018 1.730 1.800 1.660 1.660 1,679,110 -0.11(-6.21%)
Mar 05, 2018 1.710 1.830 1.710 1.770 1,291,309 +0.06(+3.51%)
Mar 02, 2018 1.680 1.750 1.610 1.710 1,582,734 -0.05(-2.84%)
Mar 01, 2018 1.910 2.050 1.700 1.760 3,736,915 -0.05(-2.76%)
Feb 28, 2018 1.770 1.850 1.740 1.810 1,510,906 +0.08(+4.62%)
Feb 27, 2018 1.850 1.850 1.690 1.730 1,378,526 -0.11(-5.98%)
Feb 26, 2018 1.940 1.940 1.830 1.840 1,228,539 -0.05(-2.65%)
Feb 23, 2018 1.990 2.000 1.850 1.890 748,678 -0.04(-2.07%)
Feb 22, 2018 1.880 1.990 1.880 1.930 1,609,908 -0.09(-4.46%)
Feb 21, 2018 2.150 2.150 1.980 2.020 1,760,949 -0.21(-9.42%)
Feb 20, 2018 2.130 2.240 2.130 2.230 2,271,679 +0.18(+8.78%)
Feb 16, 2018 2.050 2.050 2.050 0 -0.03(-1.44%)
Feb 15, 2018 1.900 2.100 1.900 2.080 3,857,830 +0.19(+10.05%)
Feb 14, 2018 1.870 1.930 1.780 1.890 2,809,193 +0.01(+0.53%)
Feb 13, 2018 1.990 2.000 1.850 1.880 1,349,715 -0.10(-5.05%)
Feb 12, 2018 1.920 2.050 1.870 1.980 2,717,169 +0.09(+4.76%)
Feb 09, 2018 1.890 1.890 1.780 1.890 1,532,088 +0.04(+2.16%)
Feb 08, 2018 2.070 1.850 1.850 2,182,981 -0.13(-6.57%)
Feb 07, 2018 2.220 2.240 1.980 1.980 3,128,218 -0.11(-5.26%)
Feb 06, 2018 1.920 2.130 1.800 2.090 4,182,818 +0.24(+12.97%)
Feb 05, 2018 2.000 2.100 1.760 1.850 2,872,419 -0.31(-14.35%)
Feb 02, 2018 2.060 2.210 1.960 2.160 2,812,844 -0.08(-3.57%)
Feb 01, 2018 2.400 2.430 2.110 2.240 3,312,876 -0.31(-12.16%)
Jan 31, 2018 2.620 2.660 2.400 2.550 2,704,864 -0.05(-1.92%)
Jan 30, 2018 2.930 2.940 2.590 2.600 1,896,064 -0.35(-11.86%)
Jan 29, 2018 2.920 3.060 2.650 2.950 1,933,368 +0.11(+3.87%)
Jan 26, 2018 2.900 2.930 2.760 2.840 1,121,183 -0.10(-3.40%)
Jan 25, 2018 3.150 3.150 2.900 2.940 1,524,030 -0.21(-6.67%)
Jan 24, 2018 3.190 3.220 3.120 3.150 970,608 -0.05(-1.56%)
Jan 23, 2018 3.150 3.230 3.140 3.200 1,355,056 -0.04(-1.23%)
Jan 22, 2018 3.260 3.300 3.120 3.240 1,646,396 -0.05(-1.52%)
Jan 19, 2018 3.260 3.400 3.220 3.290 1,775,090 +0.06(+1.86%)
Jan 18, 2018 3.120 3.240 3.020 3.230 2,631,606 +0.27(+9.12%)
Jan 17, 2018 2.780 2.990 2.560 2.960 5,674,418 +0.00(+0.00%)
Jan 16, 2018 2.900 3.080 2.800 2.960 4,843,691 -0.32(-9.76%)
Jan 15, 2018 3.320 3.320 3.250 3.280 755,892 +0.01(+0.31%)
Jan 12, 2018 3.250 3.340 3.240 3.270 976,290 -0.01(-0.30%)
Jan 11, 2018 3.310 3.450 3.240 3.280 1,617,910 -0.11(-3.24%)
Jan 10, 2018 3.220 3.420 3.220 3.390 1,535,303 +0.10(+3.04%)
Jan 09, 2018 3.400 3.400 3.200 3.290 1,466,222 -0.11(-3.24%)
Jan 08, 2018 3.450 3.480 3.330 3.400 1,505,916 +0.02(+0.59%)
Jan 05, 2018 3.460 3.460 3.300 3.380 955,668 +0.09(+2.74%)
Jan 04, 2018 3.400 3.430 3.210 3.290 1,502,378 -0.15(-4.36%)
Jan 03, 2018 3.610 3.700 3.360 3.440 2,095,330 -0.15(-4.18%)
Jan 02, 2018 3.500 3.590 3.470 3.590 1,401,544 +0.16(+4.66%)
Dec 29, 2017 3.430 3.430 3.430 0 +0.11(+3.31%)
Dec 28, 2017 3.350 3.360 3.260 3.320 1,740,517 -0.10(-2.92%)
Dec 27, 2017 3.400 3.490 3.300 3.420 2,265,016 +0.17(+5.23%)
Dec 22, 2017 3.080 3.340 2.830 3.250 6,410,453 -0.37(-10.22%)
Dec 21, 2017 3.850 3.870 3.550 3.620 2,567,922 -0.13(-3.47%)
Dec 20, 2017 3.880 3.990 3.700 3.750 3,729,183 -0.01(-0.27%)
Dec 19, 2017 3.530 4.020 3.390 3.760 8,479,002 +0.30(+8.67%)
Dec 18, 2017 3.500 3.580 3.430 3.460 3,657,530 +0.04(+1.17%)
Dec 15, 2017 3.550 3.600 3.380 3.420 2,913,195 -0.08(-2.29%)
Dec 14, 2017 3.520 3.730 3.440 3.500 3,975,159 +0.00(+0.00%)
Dec 13, 2017 4.050 4.050 3.310 3.500 9,711,715 -0.40(-10.26%)
Dec 12, 2017 3.250 3.900 3.190 3.900 10,200,196 +0.77(+24.60%)
Dec 11, 2017 3.150 3.220 3.040 3.130 3,695,084 -0.11(-3.40%)
Dec 08, 2017 3.250 3.360 3.070 3.240 2,918,890 +0.05(+1.57%)
Dec 07, 2017 3.490 3.560 3.170 3.190 3,218,978 -0.26(-7.54%)
Dec 06, 2017 3.150 3.560 2.970 3.450 4,482,363 +0.22(+6.81%)
Dec 05, 2017 3.380 3.400 3.130 3.230 2,662,753 -0.15(-4.44%)
Dec 04, 2017 3.520 3.480 3.380 2,314,839 -0.07(-2.03%)
Dec 01, 2017 3.500 3.540 3.320 3.450 3,237,789 +0.16(+4.86%)
Nov 30, 2017 3.240 3.410 3.030 3.290 2,485,104 -0.12(-3.52%)
Nov 29, 2017 3.900 3.950 3.290 3.410 4,687,268 -0.12(-3.40%)
Nov 28, 2017 4.040 4.150 3.250 3.530 6,744,178 -0.29(-7.59%)
Nov 27, 2017 3.100 3.830 3.040 3.820 7,055,542 +0.99(+34.98%)
Nov 24, 2017 2.870 2.890 2.600 2.830 2,586,905 -0.05(-1.74%)
Nov 23, 2017 2.890 3.080 2.840 2.880 2,385,032 -0.01(-0.35%)
Nov 22, 2017 3.200 3.210 2.800 2.890 5,508,871 -0.31(-9.69%)
Nov 21, 2017 3.780 3.820 3.160 3.200 3,288,478 -0.52(-13.98%)
Nov 20, 2017 3.770 3.850 3.610 3.720 1,512,294 +0.06(+1.64%)
Nov 17, 2017 3.850 3.870 3.520 3.660 3,367,677 -0.10(-2.66%)
Nov 16, 2017 3.890 4.010 3.710 3.760 2,807,505 +0.06(+1.62%)
Nov 15, 2017 3.560 3.960 3.510 3.700 3,649,593 +0.25(+7.25%)
Nov 14, 2017 3.250 3.540 3.020 3.450 3,784,217 -0.14(-3.90%)
Nov 13, 2017 3.970 4.050 3.510 3.590 2,529,510 -0.48(-11.79%)
Nov 10, 2017 4.100 4.170 3.850 4.070 2,821,668 -0.07(-1.69%)
Nov 09, 2017 4.330 4.330 4.050 4.140 1,600,748 -0.20(-4.61%)
Nov 08, 2017 4.450 4.450 3.870 4.340 4,933,279 +0.14(+3.33%)
Nov 07, 2017 4.010 4.640 4.000 4.200 4,721,439 +0.22(+5.53%)
Nov 06, 2017 4.450 4.610 3.700 3.980 8,614,315 -0.73(-15.50%)
Nov 03, 2017 5.830 6.750 4.250 4.710 15,507,655 -0.66(-12.29%)
Nov 02, 2017 4.830 5.390 4.660 5.370 6,013,025 +0.89(+19.87%)
Nov 01, 2017 4.300 4.610 4.280 4.480 5,773,694 +0.39(+9.54%)
Oct 31, 2017 3.600 4.120 3.540 4.090 4,752,810 +0.57(+16.19%)
Oct 30, 2017 3.190 3.560 3.150 3.520 3,285,333 +0.38(+12.10%)
Oct 27, 2017 3.090 3.180 2.810 3.140 1,911,558 +0.06(+1.95%)
Oct 26, 2017 3.250 3.250 2.970 3.080 2,430,412 -0.10(-3.14%)
Oct 25, 2017 3.540 3.540 3.030 3.180 2,110,878 -0.35(-9.92%)
Oct 24, 2017 3.600 3.710 3.390 3.530 3,165,079 -0.05(-1.40%)
Oct 23, 2017 3.010 3.740 3.010 3.580 5,478,205 +0.57(+18.94%)
Oct 20, 2017 2.930 3.020 2.820 3.010 1,669,592 +0.17(+5.99%)
Oct 19, 2017 2.930 2.980 2.830 2.840 1,159,415 -0.09(-3.07%)
Oct 18, 2017 3.000 3.050 2.780 2.930 2,202,483 -0.19(-6.09%)
Oct 17, 2017 3.080 3.200 2.910 3.120 3,526,573 +0.14(+4.70%)
Oct 16, 2017 2.870 3.100 2.830 2.980 3,964,585 +0.25(+9.16%)
Oct 13, 2017 2.690 3.170 2.620 2.730 7,351,026 +0.24(+9.64%)
Oct 12, 2017 2.010 2.500 1.940 2.490 4,243,571 +0.55(+28.35%)
Oct 11, 2017 2.000 2.040 1.810 1.940 2,158,627 -0.05(-2.51%)
Oct 10, 2017 1.850 1.990 1.800 1.990 1,572,166 +0.26(+15.03%)
Oct 06, 2017 1.760 1.770 1.700 1.730 456,941 +0.01(+0.58%)
Oct 05, 2017 1.750 1.780 1.710 1.720 749,560 -0.02(-1.15%)
Oct 04, 2017 1.810 1.830 1.660 1.740 1,070,600 -0.11(-5.95%)
Oct 03, 2017 1.970 1.980 1.760 1.850 1,253,939 -0.11(-5.61%)
Oct 02, 2017 2.020 2.030 1.950 1.960 889,889 -0.07(-3.45%)
Sep 29, 2017 2.060 2.090 1.960 2.030 1,710,339 -0.02(-0.98%)
Sep 28, 2017 1.930 2.060 1.870 2.050 2,308,357 +0.17(+9.04%)
Sep 27, 2017 1.880 1.880 1,501,650 +0.21(+12.57%)
Sep 26, 2017 1.880 1.880 1.640 1.670 2,020,777 -0.12(-6.70%)
Sep 25, 2017 1.850 2.000 1.780 1.790 1,809,347 -0.03(-1.65%)
Sep 22, 2017 1.840 1.990 1.660 1.820 5,022,217 -0.07(-3.70%)
Sep 21, 2017 1.890 2.270 1.790 1.890 10,707,267 +0.05(+2.72%)
Sep 20, 2017 1.380 1.870 1.340 1.840 9,580,831 +0.58(+46.03%)
Sep 19, 2017 1.000 1.280 1.000 1.260 5,856,491 +0.30(+31.25%)
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.