Skip to main content

Hive Blockchain Technologies Ltd (TSV: HIVE )

4.560 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.