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

Hive Blockchain Technologies Ltd (TSV: HIVE )

3.490 -0.390 (-10.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 0.4800 0.5000 0.4750 0.4800 621,363 +0.01(+1.05%)
Apr 29, 2019 0.5000 0.5300 0.4700 0.4750 1,677,949 -0.04(-6.86%)
Apr 26, 2019 0.4800 0.5100 0.4650 0.5100 1,071,458 +0.01(+2.00%)
Apr 25, 2019 0.4900 0.5400 0.4750 0.5000 2,073,210 +0.01(+2.04%)
Apr 24, 2019 0.5500 0.5500 0.4800 0.4900 4,565,975 -0.08(-14.04%)
Apr 23, 2019 0.6300 0.6500 0.5600 0.5700 6,925,436 -0.18(-24.00%)
Apr 22, 2019 0.7500 0.7500 0.7500 0.7500 58,841 +0.01(+1.35%)
Apr 18, 2019 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Apr 17, 2019 0.7600 0.7600 0.7300 0.7300 720,514 -0.03(-3.95%)
Apr 16, 2019 0.7000 0.7600 0.7000 0.7600 799,318 +0.05(+7.04%)
Apr 15, 2019 0.7600 0.7700 0.6900 0.7100 1,808,133 -0.03(-4.05%)
Apr 12, 2019 0.7300 0.7600 0.7200 0.7400 1,011,462 +0.02(+2.78%)
Apr 11, 2019 0.7200 0.7500 0.7000 0.7200 2,290,583 -0.08(-10.00%)
Apr 10, 2019 0.7300 0.8200 0.7300 0.8000 3,137,314 +0.10(+14.29%)
Apr 09, 2019 0.7200 0.7500 0.6900 0.7000 2,340,157 -0.06(-7.89%)
Apr 08, 2019 0.6800 0.7600 0.6700 0.7600 3,077,457 +0.11(+16.92%)
Apr 05, 2019 0.6300 0.6500 0.6300 0.6500 589,194 +0.03(+4.84%)
Apr 04, 2019 0.6400 0.6500 0.6100 0.6200 1,647,434 -0.05(-7.46%)
Apr 03, 2019 0.6600 0.6700 0.6300 0.6700 2,688,605 +0.05(+8.06%)
Apr 02, 2019 0.6100 0.6600 0.5900 0.6200 3,598,883 +0.09(+16.98%)
Apr 01, 2019 0.5400 0.5400 0.5200 0.5300 432,912 -0.01(-1.85%)
Mar 29, 2019 0.5200 0.5400 0.5200 0.5400 593,787 +0.04(+8.00%)
Mar 28, 2019 0.5100 0.5200 0.5000 0.5000 500,899 -0.01(-1.96%)
Mar 27, 2019 0.5200 0.5200 0.4900 0.5100 918,333 +0.03(+6.25%)
Mar 26, 2019 0.4850 0.5000 0.4650 0.4800 1,064,540 +0.00(+0.00%)
Mar 25, 2019 0.5200 0.5200 0.4800 0.4800 673,725 -0.04(-7.69%)
Mar 22, 2019 0.5400 0.5400 0.5000 0.5200 801,424 -0.01(-1.89%)
Mar 21, 2019 0.5600 0.5600 0.5100 0.5300 661,681 -0.02(-3.64%)
Mar 20, 2019 0.5400 0.5500 0.5400 0.5500 494,100 +0.01(+1.85%)
Mar 19, 2019 0.5400 0.5400 0.5200 0.5400 460,164 +0.01(+1.89%)
Mar 18, 2019 0.5300 0.5400 0.5100 0.5300 976,049 +0.02(+3.92%)
Mar 15, 2019 0.4750 0.5100 0.4750 0.5100 1,008,383 +0.04(+8.51%)
Mar 14, 2019 0.4750 0.4800 0.4650 0.4700 239,218 -0.01(-2.08%)
Mar 13, 2019 0.4850 0.4900 0.4700 0.4800 354,845 +0.01(+1.05%)
Mar 12, 2019 0.5000 0.5000 0.4750 0.4750 761,547 -0.02(-4.04%)
Mar 11, 2019 0.4850 0.4950 0.4700 0.4950 520,563 +0.01(+1.02%)
Mar 08, 2019 0.4950 0.4950 0.4800 0.4900 475,568 +0.02(+3.16%)
Mar 07, 2019 0.4800 0.4950 0.4750 0.4750 749,255 -0.01(-2.06%)
Mar 06, 2019 0.4900 0.5200 0.4750 0.4850 652,488 +0.01(+2.11%)
Mar 05, 2019 0.4600 0.4900 0.4550 0.4750 952,140 +0.03(+7.95%)
Mar 04, 2019 0.4700 0.4700 0.4250 0.4400 1,570,453 -0.05(-11.11%)
Mar 01, 2019 0.4900 0.5100 0.4900 0.4950 562,014 +0.01(+1.02%)
Feb 28, 2019 0.4950 0.5100 0.4850 0.4900 797,572 +0.01(+2.08%)
Feb 27, 2019 0.5000 0.5100 0.4800 0.4800 681,783 -0.02(-4.00%)
Feb 26, 2019 0.5200 0.5300 0.5000 0.5000 733,646 -0.03(-5.66%)
Feb 25, 2019 0.5000 0.5400 0.4800 0.5300 1,443,273 -0.01(-1.85%)
Feb 22, 2019 0.5300 0.5500 0.5300 0.5400 1,051,258 +0.02(+3.85%)
Feb 21, 2019 0.5300 0.5300 0.5000 0.5200 1,230,329 -0.02(-3.70%)
Feb 20, 2019 0.4750 0.5500 0.4750 0.5400 2,497,663 +0.05(+10.20%)
Feb 19, 2019 0.4750 0.5000 0.4650 0.4900 3,491,987 +0.08(+19.51%)
Feb 15, 2019 0.4100 0.4100 0.4100 0 +0.00(+1.23%)
Feb 14, 2019 0.3800 0.4300 0.3750 0.4050 937,336 +0.01(+2.53%)
Feb 13, 2019 0.4200 0.4200 0.3800 0.3950 1,183,446 -0.02(-4.82%)
Feb 12, 2019 0.4000 0.4350 0.3850 0.4150 1,721,855 +0.02(+6.41%)
Feb 11, 2019 0.4150 0.4150 0.3850 0.3900 1,014,487 -0.02(-6.02%)
Feb 08, 2019 0.3550 0.4150 0.3550 0.4150 3,141,641 +0.06(+16.90%)
Feb 07, 2019 0.3550 0.3550 0.3450 0.3550 234,634 +0.01(+2.90%)
Feb 06, 2019 0.3500 0.3550 0.3400 0.3450 388,390 -0.02(-4.17%)
Feb 05, 2019 0.3500 0.3600 0.3400 0.3600 466,423 +0.00(+0.00%)
Feb 04, 2019 0.3750 0.3800 0.3500 0.3600 604,294 -0.02(-4.00%)
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.