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, 2019 0.3500 0.3650 0.3350 0.3650 685,170 +0.02(+4.29%)
Jan 30, 2019 0.3500 0.3600 0.3450 0.3500 488,268 -0.01(-1.41%)
Jan 29, 2019 0.3400 0.3550 0.3400 0.3550 729,427 +0.01(+1.43%)
Jan 28, 2019 0.3700 0.3700 0.3350 0.3500 1,557,480 -0.03(-7.89%)
Jan 25, 2019 0.3800 0.3900 0.3800 0.3800 475,214 -0.01(-1.30%)
Jan 24, 2019 0.3800 0.3900 0.3750 0.3850 463,594 +0.01(+2.67%)
Jan 23, 2019 0.3900 0.3950 0.3750 0.3750 494,074 -0.01(-2.60%)
Jan 22, 2019 0.3800 0.4000 0.3750 0.3850 742,642 +0.01(+1.32%)
Jan 21, 2019 0.3750 0.3800 0.3650 0.3800 326,430 +0.00(+0.00%)
Jan 18, 2019 0.3950 0.4000 0.3700 0.3800 1,314,633 -0.02(-5.00%)
Jan 17, 2019 0.3700 0.4100 0.3600 0.4000 1,070,350 +0.03(+6.67%)
Jan 16, 2019 0.3600 0.3800 0.3500 0.3750 606,987 +0.03(+7.14%)
Jan 15, 2019 0.3850 0.3850 0.3500 0.3500 739,987 -0.02(-5.41%)
Jan 14, 2019 0.3700 0.4050 0.3600 0.3700 1,811,152 -0.02(-5.13%)
Jan 11, 2019 0.3600 0.3900 0.3550 0.3900 660,751 +0.02(+5.41%)
Jan 10, 2019 0.3550 0.3750 0.3350 0.3700 3,024,257 -0.04(-10.84%)
Jan 09, 2019 0.4100 0.4600 0.3850 0.4150 2,631,046 +0.01(+2.47%)
Jan 08, 2019 0.3450 0.4600 0.3450 0.4050 4,500,917 +0.06(+17.39%)
Jan 07, 2019 0.3200 0.3500 0.3200 0.3450 1,325,965 +0.03(+9.52%)
Jan 04, 2019 0.3000 0.3250 0.2900 0.3150 922,937 +0.03(+8.62%)
Jan 03, 2019 0.2900 0.3000 0.2800 0.2900 782,014 +0.01(+1.75%)
Jan 02, 2019 0.2650 0.2900 0.2600 0.2850 1,733,084 +0.02(+7.55%)
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%)
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.