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

Hive Blockchain Technologies Ltd (TSV: HIVE )

4.180 -0.020 (-0.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Oct 31, 2023 4.000 4.290 3.870 4.250 575,954 +0.15(+3.66%)
Oct 30, 2023 4.310 4.320 4.000 4.100 452,623 +0.00(+0.00%)
Oct 27, 2023 4.280 4.420 4.080 4.100 467,792 -0.17(-3.98%)
Oct 26, 2023 4.490 4.540 4.180 4.270 634,532 -0.32(-6.97%)
Oct 25, 2023 4.730 4.850 4.520 4.590 690,751 -0.10(-2.13%)
Oct 24, 2023 4.700 4.810 4.490 4.690 1,036,410 +0.40(+9.32%)
Oct 23, 2023 4.200 4.400 4.050 4.290 790,354 +0.22(+5.41%)
Oct 20, 2023 4.170 4.340 4.040 4.070 323,236 +0.02(+0.49%)
Oct 19, 2023 4.060 4.110 3.940 4.050 396,073 +0.07(+1.76%)
Oct 18, 2023 4.190 4.280 3.960 3.980 354,314 -0.25(-5.91%)
Oct 17, 2023 4.260 4.400 4.130 4.230 557,973 -0.05(-1.17%)
Oct 16, 2023 4.160 4.310 3.980 4.280 625,924 +0.39(+10.03%)
Oct 13, 2023 4.030 4.050 3.870 3.890 337,228 -0.09(-2.26%)
Oct 12, 2023 4.060 4.100 3.950 3.980 303,479 -0.12(-2.93%)
Oct 11, 2023 4.310 4.340 4.040 4.100 289,142 -0.22(-5.09%)
Oct 10, 2023 4.160 4.420 4.160 4.320 255,425 +0.05(+1.17%)
Oct 06, 2023 4.270 0 +0.25(+6.22%)
Oct 05, 2023 4.120 4.250 3.940 4.020 367,900 -0.05(-1.23%)
Oct 04, 2023 4.010 4.100 3.870 4.070 209,362 +0.17(+4.36%)
Oct 03, 2023 4.200 4.220 3.900 3.900 278,155 -0.34(-8.02%)
Oct 02, 2023 4.440 4.670 4.170 4.240 476,797 +0.05(+1.19%)
Sep 29, 2023 4.260 4.330 4.160 4.190 176,589 -0.04(-0.95%)
Sep 28, 2023 4.070 4.350 4.000 4.230 445,986 +0.18(+4.44%)
Sep 27, 2023 4.090 4.140 3.930 4.050 194,976 +0.10(+2.53%)
Sep 26, 2023 3.990 4.040 3.940 3.950 126,502 -0.11(-2.71%)
Sep 25, 2023 4.040 4.070 4.020 4.060 131,829 +0.02(+0.50%)
Sep 22, 2023 4.130 4.160 4.010 4.040 211,016 -0.04(-0.98%)
Sep 21, 2023 4.100 4.100 3.970 4.080 265,734 -0.06(-1.45%)
Sep 20, 2023 4.290 4.340 4.140 4.140 199,924 -0.11(-2.59%)
Sep 19, 2023 4.310 4.420 4.180 4.250 172,711 -0.04(-0.93%)
Sep 18, 2023 4.530 4.610 4.280 4.290 432,147 +0.02(+0.47%)
Sep 15, 2023 4.400 4.400 4.215 4.270 266,180 -0.15(-3.39%)
Sep 14, 2023 4.380 4.570 4.340 4.420 252,288 +0.13(+3.15%)
Sep 13, 2023 4.440 4.440 4.210 4.285 260,567 -0.12(-2.83%)
Sep 12, 2023 4.590 4.770 4.330 4.410 510,274 +0.12(+2.80%)
Sep 11, 2023 4.580 4.580 4.290 4.290 228,145 -0.26(-5.71%)
Sep 08, 2023 4.670 4.670 4.505 4.550 219,784 -0.10(-2.15%)
Sep 07, 2023 4.600 4.730 4.470 4.650 176,442 -0.01(-0.21%)
Sep 06, 2023 4.830 4.830 4.590 4.660 398,974 -0.02(-0.43%)
Sep 05, 2023 4.650 4.750 4.600 4.680 294,040 -0.06(-1.27%)
Sep 01, 2023 4.740 0 -0.22(-4.44%)
Aug 31, 2023 5.200 5.330 4.920 4.960 320,220 -0.31(-5.88%)
Aug 30, 2023 5.350 5.380 5.150 5.270 268,102 -0.10(-1.86%)
Aug 29, 2023 4.650 5.570 4.600 5.370 557,150 +0.69(+14.74%)
Aug 28, 2023 4.770 4.810 4.660 4.680 184,983 +0.00(+0.00%)
Aug 25, 2023 4.700 4.840 4.600 4.680 292,512 -0.01(-0.21%)
Aug 24, 2023 5.100 5.120 4.670 4.690 283,129 -0.43(-8.40%)
Aug 23, 2023 4.750 5.200 4.710 5.120 409,651 +0.40(+8.47%)
Aug 22, 2023 4.750 4.940 4.640 4.720 223,158 -0.13(-2.68%)
Aug 21, 2023 5.060 5.200 4.810 4.850 354,072 -0.27(-5.27%)
Aug 18, 2023 4.890 5.200 4.830 5.120 394,793 -0.07(-1.35%)
Aug 17, 2023 5.510 5.510 5.140 5.190 395,573 -0.46(-8.14%)
Aug 16, 2023 5.640 5.760 5.510 5.650 215,551 -0.04(-0.70%)
Aug 15, 2023 6.030 6.150 5.660 5.690 206,318 -0.41(-6.72%)
Aug 14, 2023 6.200 6.300 5.880 6.100 294,156 -0.18(-2.87%)
Aug 11, 2023 6.070 6.320 5.960 6.280 294,914 +0.29(+4.84%)
Aug 10, 2023 6.250 6.560 5.960 5.990 275,682 -0.22(-3.54%)
Aug 09, 2023 6.620 6.750 6.200 6.210 258,031 -0.35(-5.34%)
Aug 08, 2023 6.470 6.640 6.120 6.560 373,040 +0.27(+4.29%)
Aug 04, 2023 6.290 0 -0.21(-3.23%)
Aug 03, 2023 6.510 6.660 6.420 6.500 194,784 -0.14(-2.11%)
Aug 02, 2023 6.900 7.050 6.600 6.640 271,804 -0.24(-3.49%)
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.