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 (%)
Nov 30, 2020 1.170 1.250 1.100 1.250 11,613,322 +0.27(+27.55%)
Nov 27, 2020 0.8700 0.9800 0.8300 0.9800 4,414,837 +0.10(+11.36%)
Nov 26, 2020 0.8500 0.9200 0.8200 0.8800 10,270,719 -0.14(-13.73%)
Nov 25, 2020 1.150 1.170 0.9700 1.020 7,959,564 -0.11(-9.73%)
Nov 24, 2020 1.060 1.260 1.030 1.130 13,872,319 +0.16(+16.49%)
Nov 23, 2020 0.7800 0.9700 0.7800 0.9700 14,522,878 +0.25(+34.72%)
Nov 20, 2020 0.6900 0.7400 0.6800 0.7200 5,493,781 +0.06(+9.09%)
Nov 19, 2020 0.6300 0.6800 0.6100 0.6600 3,292,868 +0.04(+6.45%)
Nov 18, 2020 0.6700 0.6700 0.5800 0.6200 5,999,414 +0.00(+0.00%)
Nov 17, 2020 0.5300 0.6400 0.5300 0.6200 9,823,602 +0.10(+19.23%)
Nov 16, 2020 0.5300 0.5400 0.5100 0.5200 1,567,916 +0.00(+0.00%)
Nov 13, 2020 0.5200 0.5300 0.5000 0.5200 860,541 +0.01(+1.96%)
Nov 12, 2020 0.5300 0.5300 0.4950 0.5100 1,673,698 +0.00(+0.00%)
Nov 11, 2020 0.5000 0.5300 0.4900 0.5100 1,617,716 +0.02(+4.08%)
Nov 10, 2020 0.5000 0.5000 0.4800 0.4900 1,331,411 -0.02(-3.92%)
Nov 09, 2020 0.5200 0.5200 0.4600 0.5100 4,146,695 -0.02(-3.77%)
Nov 06, 2020 0.5500 0.5500 0.5100 0.5300 2,416,933 +0.00(+0.00%)
Nov 05, 2020 0.5200 0.5500 0.5100 0.5300 3,344,678 +0.04(+7.07%)
Nov 04, 2020 0.4700 0.5200 0.4600 0.4950 2,929,899 +0.03(+5.32%)
Nov 03, 2020 0.4700 0.4750 0.4600 0.4700 1,211,601 +0.00(+1.08%)
Nov 02, 2020 0.4700 0.4800 0.4550 0.4650 1,938,654 -0.04(-8.82%)
Oct 30, 2020 0.4200 0.5200 0.4000 0.5100 5,120,680 +0.09(+20.00%)
Oct 29, 2020 0.4100 0.4350 0.4100 0.4250 1,806,551 +0.01(+1.19%)
Oct 28, 2020 0.4200 0.4400 0.4100 0.4200 1,855,310 -0.05(-9.68%)
Oct 27, 2020 0.4300 0.4700 0.4300 0.4650 2,306,814 +0.06(+13.41%)
Oct 26, 2020 0.4450 0.4550 0.4000 0.4100 2,340,821 -0.04(-7.87%)
Oct 23, 2020 0.4750 0.4750 0.4350 0.4450 2,219,403 -0.03(-6.32%)
Oct 22, 2020 0.4850 0.4950 0.4550 0.4750 3,437,521 -0.01(-1.04%)
Oct 21, 2020 0.4550 0.4800 0.4550 0.4800 4,702,444 +0.04(+10.34%)
Oct 20, 2020 0.4250 0.4450 0.4250 0.4350 1,717,907 +0.01(+1.16%)
Oct 19, 2020 0.4200 0.4400 0.4200 0.4300 1,259,045 +0.02(+6.17%)
Oct 16, 2020 0.4250 0.4300 0.4000 0.4050 1,365,387 -0.03(-7.95%)
Oct 15, 2020 0.4300 0.4450 0.4200 0.4400 933,816 -0.01(-1.12%)
Oct 14, 2020 0.4450 0.4450 0.4200 0.4450 1,475,013 +0.00(+0.00%)
Oct 13, 2020 0.4500 0.4700 0.4300 0.4450 3,123,116 +0.02(+4.71%)
Oct 09, 2020 0.4250 0.4250 0.4250 0 +0.03(+7.59%)
Oct 08, 2020 0.3600 0.3950 0.3550 0.3950 1,828,928 +0.05(+12.86%)
Oct 07, 2020 0.3400 0.3550 0.3400 0.3500 735,341 +0.01(+1.45%)
Oct 06, 2020 0.3550 0.3600 0.3450 0.3450 670,520 -0.01(-2.82%)
Oct 05, 2020 0.3450 0.3600 0.3450 0.3550 511,445 +0.01(+2.90%)
Oct 02, 2020 0.3450 0.3600 0.3400 0.3450 1,267,470 -0.02(-4.17%)
Oct 01, 2020 0.3800 0.3900 0.3400 0.3600 1,607,924 +0.01(+1.41%)
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.