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 30, 2019 0.2100 0.2500 0.2050 0.2350 848,491 +0.02(+9.30%)
Sep 27, 2019 0.2100 0.2200 0.2030 0.2150 662,004 +0.01(+4.88%)
Sep 26, 2019 0.2000 0.2150 0.1950 0.2050 477,873 -0.01(-2.38%)
Sep 25, 2019 0.2250 0.2300 0.1900 0.2100 1,939,185 -0.01(-2.33%)
Sep 24, 2019 0.2500 0.2550 0.2150 0.2150 2,158,041 -0.04(-15.69%)
Sep 23, 2019 0.2700 0.2700 0.2500 0.2550 669,381 -0.02(-7.27%)
Sep 20, 2019 0.2800 0.2800 0.2630 0.2750 839,087 -0.01(-1.79%)
Sep 19, 2019 0.2950 0.2950 0.2700 0.2800 1,647,474 -0.02(-6.67%)
Sep 18, 2019 0.3350 0.3450 0.2980 0.3000 1,381,109 -0.03(-9.09%)
Sep 17, 2019 0.2850 0.3300 0.2800 0.3300 1,422,929 +0.05(+17.86%)
Sep 16, 2019 0.2700 0.2800 0.2600 0.2800 378,075 +0.02(+5.66%)
Sep 13, 2019 0.2600 0.2650 0.2550 0.2650 311,396 +0.00(+0.00%)
Sep 12, 2019 0.2600 0.2650 0.2550 0.2650 151,902 +0.00(+0.00%)
Sep 11, 2019 0.2650 0.2700 0.2500 0.2650 414,137 -0.01(-1.85%)
Sep 10, 2019 0.2500 0.2700 0.2450 0.2700 535,884 +0.02(+8.00%)
Sep 09, 2019 0.2500 0.2550 0.2500 0.2500 209,418 +0.01(+2.04%)
Sep 06, 2019 0.2550 0.2600 0.2400 0.2450 601,939 -0.01(-3.92%)
Sep 05, 2019 0.2600 0.2600 0.2500 0.2550 155,586 +0.00(+0.00%)
Sep 04, 2019 0.2650 0.2700 0.2500 0.2550 641,139 -0.01(-4.85%)
Sep 03, 2019 0.2600 0.2800 0.2600 0.2680 573,964 +0.02(+7.20%)
Aug 30, 2019 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Aug 29, 2019 0.2450 0.2550 0.2450 0.2450 604,645 +0.00(+0.00%)
Aug 28, 2019 0.2700 0.2750 0.2450 0.2450 1,828,011 -0.03(-9.26%)
Aug 27, 2019 0.2750 0.2800 0.2700 0.2700 228,409 -0.01(-1.82%)
Aug 26, 2019 0.2800 0.2850 0.2700 0.2750 292,202 -0.01(-1.79%)
Aug 23, 2019 0.2750 0.2850 0.2750 0.2800 341,012 +0.00(+0.00%)
Aug 22, 2019 0.2800 0.2800 0.2750 0.2800 1,134,842 -0.01(-3.45%)
Aug 21, 2019 0.2900 0.2950 0.2750 0.2900 775,011 -0.01(-1.69%)
Aug 20, 2019 0.3050 0.3150 0.2950 0.2950 406,153 -0.01(-3.28%)
Aug 19, 2019 0.3250 0.3250 0.3000 0.3050 625,227 -0.01(-3.17%)
Aug 16, 2019 0.3150 0.3250 0.3150 0.3150 355,674 -0.01(-1.56%)
Aug 15, 2019 0.3250 0.3300 0.3150 0.3200 249,706 -0.01(-3.03%)
Aug 14, 2019 0.3300 0.3400 0.3300 0.3300 654,269 +0.01(+3.13%)
Aug 13, 2019 0.3200 0.3400 0.3200 0.3200 1,221,255 -0.01(-1.54%)
Aug 12, 2019 0.3600 0.3600 0.3200 0.3250 585,564 -0.03(-8.45%)
Aug 09, 2019 0.3700 0.3700 0.3550 0.3550 448,422 -0.01(-2.74%)
Aug 08, 2019 0.4000 0.4000 0.3650 0.3650 433,974 -0.04(-9.88%)
Aug 07, 2019 0.4000 0.4250 0.3950 0.4050 1,221,424 +0.02(+3.85%)
Aug 06, 2019 0.3500 0.4050 0.3500 0.3900 1,247,517 +0.05(+14.71%)
Aug 02, 2019 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Aug 01, 2019 0.3250 0.3350 0.3200 0.3200 372,797 -0.01(-3.03%)
Jul 31, 2019 0.3200 0.3500 0.3200 0.3300 637,152 +0.02(+4.76%)
Jul 30, 2019 0.3100 0.3200 0.3050 0.3150 316,658 -0.01(-1.56%)
Jul 29, 2019 0.3350 0.3400 0.3000 0.3200 1,271,691 -0.02(-5.88%)
Jul 26, 2019 0.3350 0.3450 0.3300 0.3400 328,578 +0.01(+3.03%)
Jul 25, 2019 0.3300 0.3400 0.3300 0.3300 325,596 +0.01(+1.54%)
Jul 24, 2019 0.3300 0.3400 0.3200 0.3250 748,235 -0.02(-4.41%)
Jul 23, 2019 0.3600 0.3600 0.3300 0.3400 1,551,691 -0.03(-8.11%)
Jul 22, 2019 0.3900 0.3900 0.3600 0.3700 758,489 -0.02(-3.90%)
Jul 19, 2019 0.3900 0.4050 0.3800 0.3850 587,243 -0.01(-1.28%)
Jul 18, 2019 0.4000 0.4100 0.3850 0.3900 584,989 -0.02(-4.88%)
Jul 17, 2019 0.3650 0.4200 0.3600 0.4100 1,031,968 +0.02(+5.13%)
Jul 16, 2019 0.4450 0.4500 0.3850 0.3900 1,372,090 -0.06(-13.33%)
Jul 15, 2019 0.4550 0.4550 0.4350 0.4500 489,485 -0.02(-4.26%)
Jul 12, 2019 0.4700 0.4800 0.4600 0.4700 834,074 +0.01(+3.30%)
Jul 11, 2019 0.4550 0.4800 0.4550 0.4550 597,346 -0.02(-5.21%)
Jul 10, 2019 0.4750 0.4850 0.4550 0.4800 1,280,200 -0.01(-1.03%)
Jul 09, 2019 0.4650 0.4900 0.4650 0.4850 502,239 +0.02(+4.30%)
Jul 08, 2019 0.4950 0.5030 0.4650 0.4650 904,343 -0.02(-4.12%)
Jul 05, 2019 0.4900 0.4950 0.4800 0.4850 362,321 -0.01(-1.02%)
Jul 04, 2019 0.4950 0.5000 0.4850 0.4900 336,505 +0.01(+1.03%)
Jul 03, 2019 0.5100 0.5200 0.4850 0.4850 685,951 -0.02(-3.96%)
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.