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 (%)
Sep 28, 2018 0.6300 0.6400 0.6000 0.6000 1,024,184 -0.04(-6.25%)
Sep 27, 2018 0.6100 0.6500 0.5900 0.6400 1,853,338 +0.00(+0.00%)
Sep 26, 2018 0.6200 0.6500 0.6100 0.6400 641,785 +0.03(+4.92%)
Sep 25, 2018 0.6600 0.6600 0.5900 0.6100 2,240,440 -0.07(-10.29%)
Sep 24, 2018 0.6800 0.6900 0.6600 0.6800 1,339,290 -0.03(-4.23%)
Sep 21, 2018 0.6600 0.7200 0.6500 0.7100 2,776,827 +0.07(+10.94%)
Sep 20, 2018 0.6700 0.6700 0.6200 0.6400 792,095 -0.02(-3.03%)
Sep 19, 2018 0.6200 0.6700 0.6000 0.6600 1,406,246 +0.04(+6.45%)
Sep 18, 2018 0.6300 0.6500 0.6200 0.6200 903,591 +0.00(+0.00%)
Sep 17, 2018 0.6500 0.6600 0.6200 0.6200 401,137 -0.05(-7.46%)
Sep 14, 2018 0.6500 0.6800 0.6300 0.6700 865,908 +0.02(+3.08%)
Sep 13, 2018 0.6500 0.6900 0.6500 0.6500 1,093,346 +0.01(+1.56%)
Sep 12, 2018 0.6000 0.6400 0.6000 0.6400 983,615 +0.00(+0.00%)
Sep 11, 2018 0.6300 0.6500 0.6200 0.6400 933,340 -0.01(-1.54%)
Sep 10, 2018 0.7000 0.7000 0.6400 0.6500 1,230,044 -0.03(-4.41%)
Sep 07, 2018 0.7200 0.7200 0.6700 0.6800 1,170,963 -0.04(-5.56%)
Sep 06, 2018 0.6800 0.7200 0.6800 0.7200 749,586 +0.01(+1.41%)
Sep 05, 2018 0.7500 0.7500 0.7100 0.7100 1,078,659 -0.08(-10.13%)
Sep 04, 2018 0.8400 0.8600 0.7800 0.7900 1,281,981 -0.03(-3.66%)
Aug 31, 2018 0.8200 0.8200 0.8200 0 +0.05(+6.49%)
Aug 30, 2018 0.7800 0.8000 0.7500 0.7700 1,500,675 -0.09(-10.47%)
Aug 29, 2018 0.8800 0.8800 0.8100 0.8600 1,846,403 -0.02(-2.27%)
Aug 28, 2018 0.8600 0.9000 0.8600 0.8800 2,366,553 +0.05(+6.02%)
Aug 27, 2018 0.7100 0.8300 0.6900 0.8300 1,715,648 +0.12(+16.90%)
Aug 24, 2018 0.6900 0.7100 0.6700 0.7100 608,241 +0.03(+4.41%)
Aug 23, 2018 0.6800 0.7100 0.6800 0.6800 464,352 -0.02(-2.86%)
Aug 22, 2018 0.6900 0.7200 0.6700 0.7000 921,069 +0.01(+1.45%)
Aug 21, 2018 0.6900 0.7000 0.6600 0.6900 1,056,514 +0.00(+0.00%)
Aug 20, 2018 0.6900 0.7000 0.6600 0.6900 832,121 -0.01(-1.43%)
Aug 17, 2018 0.6900 0.7100 0.6800 0.7000 1,024,716 +0.03(+4.48%)
Aug 16, 2018 0.7100 0.7200 0.6700 0.6700 705,633 -0.04(-5.63%)
Aug 15, 2018 0.7100 0.7500 0.7000 0.7100 1,566,384 +0.02(+2.90%)
Aug 14, 2018 0.7200 0.7200 0.6600 0.6900 1,281,479 -0.06(-8.00%)
Aug 13, 2018 0.7800 0.7900 0.7200 0.7500 1,147,861 -0.05(-6.25%)
Aug 10, 2018 0.8200 0.8200 0.7900 0.8000 579,900 -0.02(-2.44%)
Aug 09, 2018 0.7900 0.8400 0.7700 0.8200 509,262 +0.00(+0.00%)
Aug 08, 2018 0.7800 0.8200 0.7600 0.8200 1,097,646 -0.01(-1.20%)
Aug 07, 2018 0.8600 0.8800 0.8100 0.8300 784,125 -0.01(-1.19%)
Aug 03, 2018 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Aug 02, 2018 0.8200 0.8500 0.7800 0.8500 1,230,366 +0.03(+3.66%)
Aug 01, 2018 0.8200 0.8600 0.8100 0.8200 815,594 -0.02(-2.38%)
Jul 31, 2018 0.8500 0.8600 0.8100 0.8400 1,104,653 -0.03(-3.45%)
Jul 30, 2018 0.9100 0.9200 0.8500 0.8700 1,373,841 -0.06(-6.45%)
Jul 27, 2018 0.8900 0.9300 0.8400 0.9300 2,354,592 -0.02(-2.11%)
Jul 26, 2018 0.9800 0.9900 0.9300 0.9500 1,305,493 -0.01(-1.04%)
Jul 25, 2018 0.9500 0.9700 0.9200 0.9600 1,948,004 -0.03(-3.03%)
Jul 24, 2018 0.9700 1.040 0.9700 0.9900 3,481,681 +0.09(+10.00%)
Jul 23, 2018 0.8600 0.9300 0.8600 0.9000 1,780,050 +0.09(+11.11%)
Jul 20, 2018 0.8600 0.9200 0.8100 0.8100 2,506,356 -0.07(-7.95%)
Jul 19, 2018 0.8900 0.9300 0.8300 0.8800 3,568,740 -0.05(-5.38%)
Jul 18, 2018 1.050 1.050 0.9100 0.9300 6,832,439 -0.10(-9.71%)
Jul 17, 2018 0.8400 1.080 0.8200 1.030 6,281,556 +0.20(+24.10%)
Jul 16, 2018 0.8100 0.8400 0.8000 0.8300 989,031 +0.05(+6.41%)
Jul 13, 2018 0.7800 0.8000 0.7700 0.7800 290,589 +0.00(+0.00%)
Jul 12, 2018 0.8000 0.8100 0.7500 0.7800 892,978 -0.03(-3.70%)
Jul 11, 2018 0.8800 0.8900 0.8000 0.8100 1,103,590 -0.06(-6.90%)
Jul 10, 2018 0.8600 0.8800 0.8400 0.8700 1,029,593 -0.04(-4.40%)
Jul 09, 2018 0.8600 0.9400 0.8600 0.9100 1,662,968 +0.08(+9.64%)
Jul 06, 2018 0.8700 0.8800 0.8200 0.8300 843,884 -0.05(-5.68%)
Jul 05, 2018 0.8500 0.9200 0.8400 0.8800 1,423,039 +0.04(+4.76%)
Jul 04, 2018 0.9000 0.9500 0.8400 0.8400 2,255,338 -0.05(-5.62%)
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.