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 UNCHANGED
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 (%)
Sep 30, 2020 0.3800 0.3800 0.3550 0.3550 651,915 -0.02(-5.33%)
Sep 29, 2020 0.3900 0.3900 0.3750 0.3750 256,870 -0.01(-2.60%)
Sep 28, 2020 0.3800 0.4000 0.3700 0.3850 1,014,525 +0.03(+6.94%)
Sep 25, 2020 0.3550 0.3800 0.3500 0.3600 928,990 -0.01(-2.70%)
Sep 24, 2020 0.3450 0.3750 0.3300 0.3700 1,526,448 +0.03(+8.82%)
Sep 23, 2020 0.3600 0.3850 0.3200 0.3400 1,636,060 -0.03(-8.11%)
Sep 22, 2020 0.3800 0.3900 0.3700 0.3700 520,172 -0.02(-3.90%)
Sep 21, 2020 0.3800 0.3850 0.3550 0.3850 1,937,895 -0.02(-3.75%)
Sep 18, 2020 0.4100 0.4100 0.3900 0.4000 518,810 -0.01(-1.23%)
Sep 17, 2020 0.3900 0.4050 0.3900 0.4050 763,743 -0.00(-1.22%)
Sep 16, 2020 0.4050 0.4100 0.3950 0.4100 429,847 +0.00(+1.23%)
Sep 15, 2020 0.4200 0.4200 0.4000 0.4050 935,301 -0.01(-3.57%)
Sep 14, 2020 0.4200 0.4200 0.4100 0.4200 772,443 +0.01(+1.20%)
Sep 11, 2020 0.4150 0.4150 0.3900 0.4150 956,496 -0.01(-1.19%)
Sep 10, 2020 0.4100 0.4250 0.4100 0.4200 1,010,626 +0.01(+2.44%)
Sep 09, 2020 0.4000 0.4250 0.4000 0.4100 777,556 +0.02(+5.13%)
Sep 08, 2020 0.3950 0.4150 0.3800 0.3900 2,356,400 -0.03(-8.24%)
Sep 04, 2020 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Sep 03, 2020 0.4250 0.4500 0.4150 0.4300 2,981,483 -0.04(-7.53%)
Sep 02, 2020 0.4800 0.4800 0.4500 0.4650 1,844,158 -0.03(-6.06%)
Sep 01, 2020 0.4700 0.5100 0.4700 0.4950 3,945,396 +0.03(+7.61%)
Aug 31, 2020 0.4500 0.4650 0.4500 0.4600 1,667,162 +0.03(+6.98%)
Aug 28, 2020 0.4100 0.4300 0.4050 0.4300 1,109,083 +0.02(+6.17%)
Aug 27, 2020 0.4300 0.4400 0.3950 0.4050 1,782,807 -0.02(-4.71%)
Aug 26, 2020 0.4000 0.4250 0.3950 0.4250 1,885,893 +0.02(+3.66%)
Aug 25, 2020 0.4400 0.4400 0.3900 0.4100 4,086,733 -0.04(-8.89%)
Aug 24, 2020 0.4600 0.4700 0.4400 0.4500 1,048,383 -0.01(-1.10%)
Aug 21, 2020 0.4750 0.4750 0.4350 0.4550 1,280,170 -0.02(-4.21%)
Aug 20, 2020 0.4650 0.4950 0.4650 0.4750 1,568,672 +0.01(+2.15%)
Aug 19, 2020 0.4800 0.5000 0.4600 0.4650 2,362,186 -0.03(-7.00%)
Aug 18, 2020 0.5200 0.5300 0.4950 0.5000 1,963,757 -0.03(-5.66%)
Aug 17, 2020 0.5300 0.5400 0.5100 0.5300 4,412,719 +0.01(+1.92%)
Aug 14, 2020 0.5000 0.5300 0.4900 0.5200 4,001,850 +0.04(+8.33%)
Aug 13, 2020 0.4700 0.4800 0.4650 0.4800 852,373 +0.00(+0.00%)
Aug 12, 2020 0.4850 0.4850 0.4700 0.4800 1,100,663 +0.01(+3.23%)
Aug 11, 2020 0.4900 0.5100 0.4600 0.4650 3,393,353 -0.05(-10.58%)
Aug 10, 2020 0.5300 0.5500 0.5000 0.5200 3,395,963 +0.01(+1.96%)
Aug 07, 2020 0.5400 0.5400 0.4800 0.5100 4,847,781 -0.03(-5.56%)
Aug 06, 2020 0.5600 0.5800 0.5200 0.5400 4,351,750 -0.01(-1.82%)
Aug 05, 2020 0.5300 0.5800 0.5300 0.5500 4,935,560 +0.04(+7.84%)
Aug 04, 2020 0.5300 0.5400 0.4950 0.5100 5,570,676 +0.03(+5.15%)
Jul 31, 2020 0.4850 0.4850 0.4850 0 +0.02(+3.19%)
Jul 30, 2020 0.4550 0.4750 0.4300 0.4700 2,673,098 -0.01(-1.05%)
Jul 29, 2020 0.4900 0.4950 0.4600 0.4750 2,443,229 -0.01(-1.04%)
Jul 28, 2020 0.4750 0.5300 0.4450 0.4800 7,165,575 +0.00(+0.00%)
Jul 27, 2020 0.4200 0.4900 0.4200 0.4800 12,505,898 +0.09(+24.68%)
Jul 24, 2020 0.3800 0.3900 0.3650 0.3850 1,978,558 +0.00(+0.00%)
Jul 23, 2020 0.3550 0.3900 0.3550 0.3850 3,719,035 +0.04(+11.59%)
Jul 22, 2020 0.3350 0.3500 0.3350 0.3450 1,314,721 +0.01(+4.55%)
Jul 21, 2020 0.3300 0.3400 0.3300 0.3300 1,199,177 +0.01(+1.54%)
Jul 20, 2020 0.3250 0.3250 0.3100 0.3250 758,811 +0.00(+0.00%)
Jul 17, 2020 0.3150 0.3300 0.3100 0.3250 909,966 +0.02(+4.84%)
Jul 16, 2020 0.3200 0.3200 0.3050 0.3100 1,255,029 -0.02(-4.62%)
Jul 15, 2020 0.3400 0.3400 0.3150 0.3250 908,461 -0.01(-2.99%)
Jul 14, 2020 0.3550 0.3550 0.3250 0.3350 689,727 -0.01(-4.29%)
Jul 13, 2020 0.3500 0.3550 0.3350 0.3500 1,515,683 +0.00(+0.00%)
Jul 10, 2020 0.3350 0.3500 0.3300 0.3500 1,167,499 +0.01(+4.48%)
Jul 09, 2020 0.3500 0.3550 0.3300 0.3350 686,419 -0.02(-5.63%)
Jul 08, 2020 0.3300 0.3600 0.3200 0.3550 2,537,081 +0.04(+12.70%)
Jul 07, 2020 0.3250 0.3250 0.3000 0.3150 1,403,300 -0.01(-3.08%)
Jul 06, 2020 0.3200 0.3300 0.3150 0.3250 1,825,977 +0.02(+6.56%)
Jul 03, 2020 0.3100 0.3100 0.2950 0.3050 1,027,920 -0.01(-1.61%)
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.