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

Hive Blockchain Technologies Ltd (TSV: HIVE )

3.740 +0.170 (+4.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
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%)
Jul 02, 2020 0.3250 0.3300 0.3100 0.3100 910,170 -0.01(-3.13%)
Jun 30, 2020 0.3200 0.3200 0.3200 0 +0.02(+4.92%)
Jun 29, 2020 0.3000 0.3100 0.3000 0.3050 797,004 -0.01(-3.17%)
Jun 26, 2020 0.3250 0.3250 0.3000 0.3150 2,036,441 -0.03(-7.35%)
Jun 25, 2020 0.3300 0.3400 0.3150 0.3400 1,472,893 +0.01(+1.49%)
Jun 24, 2020 0.3550 0.3550 0.3200 0.3350 1,761,831 -0.02(-5.63%)
Jun 23, 2020 0.3550 0.3600 0.3500 0.3550 679,753 +0.00(+0.00%)
Jun 22, 2020 0.3350 0.3650 0.3300 0.3550 1,905,041 +0.03(+9.23%)
Jun 19, 2020 0.3400 0.3400 0.3250 0.3250 837,558 -0.02(-4.41%)
Jun 18, 2020 0.3350 0.3400 0.3300 0.3400 719,963 +0.01(+3.03%)
Jun 17, 2020 0.3450 0.3500 0.3300 0.3300 883,830 -0.01(-4.35%)
Jun 16, 2020 0.3550 0.3650 0.3400 0.3450 746,277 -0.01(-1.43%)
Jun 15, 2020 0.3200 0.3550 0.3200 0.3500 1,765,568 +0.00(+0.00%)
Jun 12, 2020 0.3500 0.3650 0.3400 0.3500 1,361,334 +0.02(+6.06%)
Jun 11, 2020 0.3850 0.3900 0.3250 0.3300 3,380,203 -0.07(-16.46%)
Jun 10, 2020 0.3800 0.3950 0.3700 0.3950 2,029,791 +0.02(+3.95%)
Jun 09, 2020 0.3850 0.3900 0.3700 0.3800 1,010,442 +0.00(+0.00%)
Jun 08, 2020 0.3950 0.4000 0.3700 0.3800 1,381,590 -0.02(-3.80%)
Jun 05, 2020 0.3900 0.3950 0.3650 0.3950 2,352,159 +0.00(+0.00%)
Jun 04, 2020 0.4000 0.4100 0.3900 0.3950 1,442,879 -0.01(-2.47%)
Jun 03, 2020 0.4050 0.4100 0.3900 0.4050 1,407,678 +0.00(+0.00%)
Jun 02, 2020 0.4100 0.4300 0.3800 0.4050 4,919,967 +0.02(+3.85%)
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.