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, 2022 5.230 5.600 5.210 5.210 117,246 -0.11(-2.07%)
Sep 29, 2022 5.360 5.400 5.180 5.320 219,326 -0.17(-3.10%)
Sep 28, 2022 5.100 5.530 5.020 5.490 269,094 +0.42(+8.28%)
Sep 27, 2022 5.290 5.300 5.010 5.070 208,897 +0.13(+2.63%)
Sep 26, 2022 5.030 5.330 4.940 4.940 182,920 -0.14(-2.76%)
Sep 23, 2022 5.250 5.330 5.020 5.080 142,008 -0.30(-5.58%)
Sep 22, 2022 5.550 5.620 5.290 5.380 178,518 -0.24(-4.27%)
Sep 21, 2022 5.700 5.880 5.570 5.620 224,044 +0.07(+1.26%)
Sep 20, 2022 5.480 5.710 5.420 5.550 126,952 -0.12(-2.12%)
Sep 19, 2022 5.320 5.710 5.320 5.670 176,428 +0.01(+0.18%)
Sep 16, 2022 5.790 5.800 5.600 5.660 246,164 -0.32(-5.35%)
Sep 15, 2022 5.930 6.070 5.710 5.980 231,106 +0.02(+0.34%)
Sep 14, 2022 5.960 6.090 5.880 5.960 146,263 -0.03(-0.50%)
Sep 13, 2022 6.020 6.250 5.940 5.990 313,822 -0.65(-9.79%)
Sep 12, 2022 6.830 6.880 6.550 6.640 350,392 +0.03(+0.45%)
Sep 09, 2022 6.490 6.690 6.400 6.610 396,623 +0.54(+8.90%)
Sep 08, 2022 5.600 6.070 5.580 6.070 345,198 +0.40(+7.05%)
Sep 07, 2022 5.500 5.700 5.320 5.670 267,455 +0.08(+1.43%)
Sep 06, 2022 6.100 6.270 5.590 5.590 449,512 -0.69(-10.99%)
Sep 02, 2022 6.280 0 -0.09(-1.41%)
Sep 01, 2022 6.550 6.550 6.230 6.370 319,518 -0.33(-4.93%)
Aug 31, 2022 6.350 6.770 6.350 6.700 450,536 +0.29(+4.52%)
Aug 30, 2022 6.400 6.690 6.000 6.410 444,420 +0.21(+3.39%)
Aug 29, 2022 5.430 6.230 5.410 6.200 318,281 +0.53(+9.35%)
Aug 26, 2022 6.230 6.270 5.625 5.670 464,670 -0.61(-9.71%)
Aug 25, 2022 6.630 6.710 6.280 6.280 360,090 -0.31(-4.70%)
Aug 24, 2022 7.040 7.060 6.485 6.590 734,361 -0.46(-6.52%)
Aug 23, 2022 6.630 7.170 6.550 7.050 285,100 +0.59(+9.13%)
Aug 22, 2022 6.480 6.600 6.370 6.460 211,167 -0.42(-6.10%)
Aug 19, 2022 7.210 7.400 6.750 6.880 570,399 -1.31(-16.00%)
Aug 18, 2022 8.220 8.350 8.030 8.190 306,355 +0.20(+2.50%)
Aug 17, 2022 8.260 8.350 7.610 7.990 489,189 -0.67(-7.74%)
Aug 16, 2022 9.250 9.340 8.580 8.660 449,473 -0.69(-7.38%)
Aug 15, 2022 9.150 9.700 8.560 9.350 450,008 +0.20(+2.19%)
Aug 12, 2022 8.050 9.150 8.030 9.150 531,416 +1.10(+13.66%)
Aug 11, 2022 8.200 8.580 7.900 8.050 538,292 +0.29(+3.74%)
Aug 10, 2022 7.310 7.770 7.180 7.760 495,886 +0.71(+10.07%)
Aug 09, 2022 6.880 7.110 6.570 7.050 434,001 -0.04(-0.56%)
Aug 08, 2022 6.660 7.100 6.650 7.090 538,669 +0.59(+9.08%)
Aug 05, 2022 6.390 6.610 6.250 6.500 368,621 +0.19(+3.01%)
Aug 04, 2022 6.450 6.750 6.270 6.310 374,030 -0.11(-1.71%)
Aug 03, 2022 6.430 6.490 6.240 6.420 609,741 +0.19(+3.05%)
Aug 02, 2022 5.680 6.380 5.610 6.230 537,771 +0.45(+7.79%)
Jul 29, 2022 5.780 0 +0.46(+8.65%)
Jul 28, 2022 4.980 5.400 4.770 5.320 361,900 +0.34(+6.83%)
Jul 27, 2022 4.530 5.040 4.500 4.980 425,501 +0.60(+13.70%)
Jul 26, 2022 4.500 4.550 4.360 4.380 266,053 -0.30(-6.41%)
Jul 25, 2022 4.950 4.990 4.600 4.680 365,988 -0.40(-7.87%)
Jul 22, 2022 5.800 5.840 5.050 5.080 409,553 -0.64(-11.19%)
Jul 21, 2022 5.300 5.720 5.300 5.720 371,772 +0.17(+3.06%)
Jul 20, 2022 5.320 5.660 5.290 5.550 588,245 +0.40(+7.77%)
Jul 19, 2022 4.950 5.190 4.800 5.150 497,184 +0.35(+7.29%)
Jul 18, 2022 4.810 5.190 4.745 4.800 559,462 +0.20(+4.35%)
Jul 15, 2022 4.350 4.600 4.330 4.600 371,759 +0.35(+8.24%)
Jul 14, 2022 4.090 4.300 4.010 4.250 274,387 +0.09(+2.16%)
Jul 13, 2022 3.970 4.200 3.930 4.160 176,508 +0.03(+0.73%)
Jul 12, 2022 4.100 4.280 4.070 4.130 253,697 -0.11(-2.59%)
Jul 11, 2022 4.300 4.530 4.230 4.240 415,797 -0.47(-9.98%)
Jul 08, 2022 4.670 4.830 4.390 4.710 374,286 -0.01(-0.21%)
Jul 07, 2022 4.260 4.740 4.260 4.720 328,123 +0.52(+12.38%)
Jul 06, 2022 4.330 4.410 4.160 4.200 282,591 -0.20(-4.55%)
Jul 05, 2022 3.810 4.430 3.730 4.400 515,357 +0.53(+13.70%)
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.