Skip to main content

Hive Blockchain Technologies Ltd (TSV: HIVE )

4.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 4.340 0 +0.28(+6.90%)
Oct 10, 2024 4.030 4.060 3.920 4.060 378,626 +0.07(+1.75%)
Oct 09, 2024 4.110 4.130 3.970 3.990 543,803 -0.11(-2.68%)
Oct 08, 2024 4.160 4.230 4.070 4.100 485,006 -0.09(-2.15%)
Oct 07, 2024 4.330 4.470 4.140 4.190 701,208 -0.08(-1.87%)
Oct 04, 2024 4.300 4.390 4.200 4.270 612,218 +0.07(+1.67%)
Oct 03, 2024 4.100 4.210 4.070 4.200 202,129 +0.02(+0.48%)
Oct 02, 2024 4.000 4.260 3.930 4.180 592,174 +0.18(+4.50%)
Oct 01, 2024 4.340 4.340 3.990 4.000 836,670 -0.32(-7.41%)
Sep 30, 2024 4.320 4.390 4.240 4.320 392,725 -0.18(-4.00%)
Sep 27, 2024 4.650 4.700 4.500 4.500 370,372 -0.10(-2.17%)
Sep 26, 2024 4.540 4.730 4.480 4.600 735,039 +0.23(+5.26%)
Sep 25, 2024 4.490 4.590 4.360 4.370 326,709 -0.21(-4.59%)
Sep 24, 2024 4.250 4.580 4.220 4.580 645,885 +0.34(+8.02%)
Sep 23, 2024 4.270 4.350 4.200 4.240 337,907 -0.15(-3.42%)
Sep 20, 2024 4.250 4.390 4.050 4.390 1,012,561 +0.17(+4.03%)
Sep 19, 2024 4.300 4.390 4.200 4.220 661,194 +0.16(+3.94%)
Sep 18, 2024 4.170 4.370 4.060 4.060 570,428 -0.07(-1.69%)
Sep 17, 2024 4.090 4.230 4.030 4.130 402,922 +0.11(+2.74%)
Sep 16, 2024 4.130 4.130 3.920 4.020 495,285 -0.16(-3.83%)
Sep 13, 2024 4.160 4.270 4.090 4.180 438,306 +0.10(+2.45%)
Sep 12, 2024 4.080 4.180 3.970 4.080 438,440 +0.00(+0.00%)
Sep 11, 2024 3.960 4.150 3.730 4.080 555,385 +0.11(+2.77%)
Sep 10, 2024 3.810 3.980 3.700 3.970 295,439 +0.18(+4.75%)
Sep 09, 2024 3.690 3.800 3.610 3.790 431,858 +0.26(+7.37%)
Sep 06, 2024 3.890 3.890 3.490 3.530 627,965 -0.19(-5.11%)
Sep 05, 2024 3.880 3.880 3.680 3.720 503,039 -0.10(-2.62%)
Sep 04, 2024 3.800 4.010 3.740 3.820 559,390 +0.00(+0.00%)
Sep 03, 2024 4.280 4.280 3.800 3.820 737,932 -0.42(-9.91%)
Aug 30, 2024 4.240 0 -0.07(-1.62%)
Aug 29, 2024 4.280 4.520 4.270 4.310 387,508 +0.13(+3.11%)
Aug 28, 2024 4.400 4.450 4.140 4.180 452,380 -0.35(-7.73%)
Aug 27, 2024 4.790 4.790 4.390 4.530 653,679 -0.26(-5.43%)
Aug 26, 2024 4.850 4.950 4.650 4.790 609,278 -0.01(-0.21%)
Aug 23, 2024 4.300 4.890 4.300 4.800 813,030 +0.47(+10.85%)
Aug 22, 2024 4.480 4.480 4.270 4.330 299,567 -0.07(-1.59%)
Aug 21, 2024 4.180 4.500 4.170 4.400 531,502 +0.25(+6.02%)
Aug 20, 2024 4.270 4.350 4.110 4.150 449,857 -0.05(-1.19%)
Aug 19, 2024 4.120 4.200 4.080 4.200 366,166 +0.01(+0.24%)
Aug 16, 2024 4.050 4.220 4.030 4.190 801,068 +0.23(+5.81%)
Aug 15, 2024 3.930 4.130 3.930 3.960 749,243 +0.13(+3.39%)
Aug 14, 2024 3.950 4.060 3.800 3.830 359,126 -0.05(-1.29%)
Aug 13, 2024 3.830 4.000 3.790 3.880 480,167 +0.05(+1.31%)
Aug 12, 2024 3.970 3.970 3.820 3.830 332,108 -0.15(-3.77%)
Aug 09, 2024 4.150 4.150 3.860 3.980 738,793 -0.09(-2.21%)
Aug 08, 2024 3.890 4.100 3.690 4.070 795,249 +0.48(+13.37%)
Aug 07, 2024 4.130 4.250 3.590 3.590 729,253 -0.38(-9.57%)
Aug 06, 2024 4.130 4.130 3.920 3.970 1,093,635 -0.30(-7.03%)
Aug 02, 2024 4.270 0 -0.41(-8.76%)
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.