Skip to main content

Hive Blockchain Technologies Ltd (TSV: HIVE )

4.520 +0.110 (+2.49%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Jun 28, 2018 0.6400 0.7100 0.6200 0.7000 1,671,514 +0.06(+9.37%)
Jun 27, 2018 0.6700 0.6900 0.6300 0.6400 1,570,963 -0.03(-4.48%)
Jun 26, 2018 0.6900 0.7100 0.6700 0.6700 882,228 -0.04(-5.63%)
Jun 25, 2018 0.7000 0.7400 0.6800 0.7100 1,293,946 +0.01(+1.43%)
Jun 22, 2018 0.7100 0.7600 0.6900 0.7000 2,461,579 -0.06(-7.89%)
Jun 21, 2018 0.8100 0.8600 0.7500 0.7600 1,521,871 -0.05(-6.17%)
Jun 20, 2018 0.8600 0.8600 0.8100 0.8100 1,709,088 -0.06(-6.90%)
Jun 19, 2018 0.9500 0.9500 0.8700 0.8700 1,127,662 -0.05(-5.43%)
Jun 18, 2018 0.9500 0.9500 0.9100 0.9200 782,938 -0.03(-3.16%)
Jun 15, 2018 0.9800 0.9800 0.9500 592,950 -0.03(-3.06%)
Jun 14, 2018 0.9200 1.020 0.9000 0.9800 1,527,672 +0.03(+3.16%)
Jun 13, 2018 1.010 1.030 0.9200 0.9500 1,811,541 -0.07(-6.86%)
Jun 12, 2018 1.000 1.050 0.9700 1.020 1,198,159 +0.04(+4.08%)
Jun 11, 2018 1.050 1.080 0.9800 0.9800 1,965,068 -0.12(-10.91%)
Jun 08, 2018 1.120 1.120 1.080 1.100 420,497 -0.03(-2.65%)
Jun 07, 2018 1.120 1.130 1.070 1.130 508,157 -0.01(-0.88%)
Jun 06, 2018 1.150 1.140 647,191 +0.02(+1.79%)
Jun 05, 2018 1.150 1.160 1.080 1.120 1,366,380 -0.02(-1.75%)
Jun 04, 2018 1.190 1.190 1.120 1.140 538,585 -0.03(-2.56%)
Jun 01, 2018 1.200 1.200 1.150 1.170 471,101 -0.02(-1.68%)
May 31, 2018 1.190 1.200 1.180 1.190 536,283 +0.00(+0.00%)
May 30, 2018 1.170 1.190 1.170 1.190 397,933 +0.03(+2.59%)
May 29, 2018 1.170 1.230 1.160 1.160 645,142 +0.01(+0.87%)
May 28, 2018 1.230 1.230 1.150 1.150 655,295 -0.08(-6.50%)
May 25, 2018 1.230 1.260 1.220 1.230 578,579 -0.02(-1.20%)
May 24, 2018 1.240 1.250 1.220 1.245 436,889 +0.03(+2.05%)
May 23, 2018 1.230 1.250 1.210 1.220 778,892 -0.03(-2.40%)
May 22, 2018 1.230 1.250 1.190 1.250 1,082,493 +0.01(+0.81%)
May 18, 2018 1.240 1.240 1.240 0 +0.00(+0.00%)
May 17, 2018 1.220 1.250 1.220 1.240 438,614 +0.01(+0.81%)
May 16, 2018 1.250 1.260 1.220 1.230 616,666 -0.02(-1.60%)
May 15, 2018 1.330 1.340 1.250 1.250 1,000,317 -0.06(-4.58%)
May 14, 2018 1.330 1.340 1.300 1.310 992,430 +0.01(+0.77%)
May 11, 2018 1.220 1.310 1.210 1.300 1,367,480 +0.02(+1.56%)
May 10, 2018 1.350 1.370 1.270 1.280 1,358,495 -0.07(-5.19%)
May 09, 2018 1.350 1.400 1.350 1.350 1,049,203 +0.00(+0.00%)
May 08, 2018 1.380 1.400 1.340 1.350 1,201,186 -0.05(-3.57%)
May 07, 2018 1.440 1.450 1.370 1.400 1,830,452 -0.09(-6.04%)
May 04, 2018 1.570 1.590 1.480 1.490 1,817,632 -0.06(-3.87%)
May 03, 2018 1.410 1.560 1.370 1.550 3,041,736 +0.19(+13.97%)
May 02, 2018 1.440 1.460 1.360 1.360 717,183 -0.07(-4.90%)
May 01, 2018 1.400 1.440 1.340 1.430 1,176,478 +0.00(+0.00%)
Apr 30, 2018 1.590 1.600 1.430 1.430 1,773,835 -0.15(-9.49%)
Apr 27, 2018 1.650 1.670 1.570 1.580 972,539 +0.00(+0.00%)
Apr 26, 2018 1.660 1.660 1.580 1.580 1,130,214 -0.06(-3.66%)
Apr 25, 2018 1.620 1.710 1.540 1.640 3,475,046 -0.11(-6.29%)
Apr 24, 2018 1.670 1.760 1.660 1.750 4,302,570 +0.18(+11.46%)
Apr 23, 2018 1.600 1.700 1.530 1.570 3,156,278 +0.02(+1.29%)
Apr 20, 2018 1.430 1.650 1.420 1.550 5,018,135 +0.17(+12.32%)
Apr 19, 2018 1.340 1.400 1.340 1.380 647,175 +0.05(+3.76%)
Apr 18, 2018 1.360 1.360 1.320 1.330 462,034 -0.02(-1.48%)
Apr 17, 2018 1.350 1.410 1.320 1.350 1,107,021 +0.01(+0.75%)
Apr 16, 2018 1.360 1.420 1.320 1.340 815,670 -0.06(-4.29%)
Apr 13, 2018 1.430 1.480 1.370 1.400 2,149,908 +0.05(+3.70%)
Apr 12, 2018 1.300 1.370 1.280 1.350 1,988,516 +0.18(+15.38%)
Apr 11, 2018 1.220 1.260 1.160 1.170 1,060,527 -0.04(-3.31%)
Apr 10, 2018 1.130 1.210 1.070 1.210 1,445,984 +0.10(+9.01%)
Apr 09, 2018 1.160 1.190 1.100 1.110 634,410 -0.06(-5.13%)
Apr 06, 2018 1.190 1.210 1.120 1.170 745,533 -0.03(-2.50%)
Apr 05, 2018 1.220 1.240 1.170 1.200 1,025,273 -0.02(-1.64%)
Apr 04, 2018 1.270 1.270 1.210 1.220 696,731 -0.08(-6.15%)
Apr 03, 2018 1.380 1.380 1.260 1.300 923,863 +0.03(+2.36%)
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.