Chronicle Journal: Finance

Hive Blockchain Technologies Ltd (TSV: HIVE )

0.3650 CAD -0.0350 (-8.75%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.