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

Hive Blockchain Technologies Ltd (TSV: HIVE )

3.570 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Jun 30, 2023 6.140 0 +0.00(+0.00%)
Jun 29, 2023 6.110 6.310 5.910 6.140 526,757 +0.24(+4.07%)
Jun 28, 2023 5.430 6.100 5.430 5.900 790,132 +0.20(+3.51%)
Jun 27, 2023 5.310 5.720 5.300 5.700 757,294 +0.53(+10.25%)
Jun 26, 2023 5.340 5.650 5.100 5.170 452,232 -0.30(-5.48%)
Jun 23, 2023 5.050 5.470 4.960 5.470 769,436 +0.35(+6.84%)
Jun 22, 2023 5.000 5.170 4.810 5.120 573,042 +0.16(+3.23%)
Jun 21, 2023 5.000 5.170 4.900 4.960 871,689 +0.20(+4.20%)
Jun 20, 2023 4.450 4.800 4.360 4.760 588,059 +0.29(+6.49%)
Jun 19, 2023 4.430 4.530 4.350 4.470 246,329 +0.12(+2.76%)
Jun 16, 2023 4.060 4.420 4.050 4.350 597,678 +0.25(+6.10%)
Jun 15, 2023 4.000 4.100 4.000 4.100 189,833 -0.01(-0.24%)
May 08, 2023 4.140 4.140 4.040 4.110 278,623 -0.15(-3.52%)
May 05, 2023 4.150 4.270 4.110 4.260 336,308 +0.18(+4.41%)
May 04, 2023 4.190 4.240 4.080 4.080 325,513 -0.03(-0.73%)
May 03, 2023 4.220 4.260 4.110 4.110 318,277 -0.14(-3.29%)
May 02, 2023 4.130 4.320 4.020 4.250 373,154 +0.12(+2.91%)
May 01, 2023 4.350 4.350 4.090 4.130 514,352 -0.28(-6.35%)
Apr 28, 2023 4.570 4.660 4.350 4.410 316,526 -0.23(-4.96%)
Apr 27, 2023 4.560 4.640 4.460 4.640 419,281 +0.12(+2.65%)
Apr 26, 2023 4.590 4.700 4.480 4.520 579,510 +0.23(+5.36%)
Apr 25, 2023 4.250 4.380 4.090 4.290 324,675 +0.00(+0.00%)
Apr 24, 2023 4.480 4.480 4.250 4.290 201,738 -0.08(-1.83%)
Apr 21, 2023 4.490 4.560 4.320 4.370 330,954 -0.12(-2.67%)
Apr 20, 2023 4.850 4.900 4.490 4.490 414,485 -0.40(-8.18%)
Apr 19, 2023 5.000 5.060 4.870 4.890 384,535 -0.38(-7.21%)
Apr 18, 2023 5.400 5.480 5.250 5.270 377,415 +0.13(+2.53%)
Apr 17, 2023 5.070 5.210 4.850 5.140 519,353 -0.28(-5.17%)
Apr 14, 2023 5.500 5.590 5.170 5.420 726,564 +0.08(+1.50%)
Apr 13, 2023 4.960 5.480 4.920 5.340 695,053 +0.53(+11.02%)
Apr 12, 2023 5.130 5.140 4.810 4.810 379,219 -0.25(-4.94%)
Apr 11, 2023 4.840 5.180 4.810 5.060 728,921 +0.31(+6.64%)
Apr 10, 2023 4.300 4.750 4.190 4.745 570,170 +0.40(+9.08%)
Apr 06, 2023 4.350 0 +0.11(+2.59%)
Apr 05, 2023 4.500 4.500 4.180 4.240 251,635 -0.17(-3.85%)
Apr 04, 2023 4.530 4.530 4.340 4.410 194,205 -0.12(-2.65%)
Apr 03, 2023 4.410 4.560 4.320 4.530 284,431 +0.07(+1.57%)
Mar 31, 2023 4.260 4.490 4.260 4.460 349,636 +0.13(+3.00%)
Mar 30, 2023 4.340 4.350 4.240 4.330 314,506 +0.05(+1.17%)
Mar 29, 2023 4.150 4.350 4.150 4.280 550,094 +0.30(+7.54%)
Mar 28, 2023 3.960 4.010 3.830 3.980 228,393 +0.00(+0.00%)
Mar 27, 2023 4.300 4.330 3.950 3.980 337,773 -0.29(-6.79%)
Mar 24, 2023 4.390 4.430 4.240 4.270 242,083 -0.14(-3.17%)
Mar 23, 2023 4.220 4.580 4.220 4.410 684,503 +0.26(+6.27%)
Mar 22, 2023 4.530 4.680 4.150 4.150 479,546 -0.37(-8.19%)
Mar 21, 2023 4.150 4.530 4.100 4.520 593,725 +0.41(+9.98%)
Mar 20, 2023 4.500 4.500 3.910 4.110 631,674 -0.09(-2.14%)
Mar 17, 2023 4.120 4.400 4.060 4.200 654,894 +0.24(+6.06%)
Mar 16, 2023 3.900 4.030 3.800 3.960 344,589 +0.09(+2.33%)
Mar 15, 2023 3.880 3.890 3.650 3.870 413,917 +0.00(+0.00%)
Mar 14, 2023 4.150 4.200 3.820 3.870 662,847 +0.17(+4.59%)
Mar 13, 2023 3.570 3.720 3.250 3.700 909,930 +0.49(+15.26%)
Mar 10, 2023 3.140 3.360 3.050 3.210 692,818 -0.07(-2.13%)
Mar 09, 2023 3.720 3.720 3.250 3.280 423,103 -0.38(-10.38%)
Mar 08, 2023 3.610 3.690 3.520 3.660 211,711 +0.06(+1.67%)
Mar 07, 2023 3.760 3.760 3.575 3.600 331,808 -0.15(-4.00%)
Mar 06, 2023 3.700 3.920 3.690 3.750 325,935 +0.00(+0.00%)
Mar 03, 2023 3.640 3.750 3.490 3.750 532,057 -0.03(-0.79%)
Mar 02, 2023 3.720 3.850 3.640 3.780 266,757 -0.03(-0.79%)
Mar 01, 2023 4.000 4.000 3.790 3.810 139,239 -0.07(-1.80%)
Feb 28, 2023 3.730 3.940 3.690 3.880 261,165 +0.17(+4.58%)
Feb 27, 2023 3.810 3.880 3.710 3.710 275,896 +0.11(+3.06%)
Feb 24, 2023 3.800 3.810 3.520 3.600 298,901 -0.23(-6.01%)
Feb 23, 2023 4.070 4.100 3.810 3.830 262,996 -0.11(-2.79%)
Feb 22, 2023 4.090 4.200 3.930 3.940 362,911 -0.13(-3.19%)
Feb 21, 2023 4.300 4.540 4.070 4.070 384,064 -0.46(-10.15%)
Feb 17, 2023 4.530 0 +0.11(+2.49%)
Feb 16, 2023 4.690 4.980 4.420 4.420 698,430 -0.27(-5.76%)
Feb 15, 2023 4.490 4.750 4.290 4.690 750,663 +0.29(+6.59%)
Feb 14, 2023 4.020 4.500 3.950 4.400 619,122 +0.36(+8.91%)
Feb 13, 2023 3.930 4.040 3.840 4.040 204,988 +0.12(+3.06%)
Feb 10, 2023 4.000 4.080 3.850 3.920 567,924 -0.23(-5.54%)
Feb 09, 2023 4.850 4.850 4.140 4.150 594,942 -0.65(-13.54%)
Feb 08, 2023 4.900 4.955 4.710 4.800 326,915 -0.02(-0.41%)
Feb 07, 2023 4.910 4.910 4.600 4.820 496,297 -0.01(-0.21%)
Feb 06, 2023 4.860 5.120 4.770 4.830 890,080 -0.19(-3.78%)
Feb 03, 2023 5.310 5.480 4.990 5.020 647,653 -0.49(-8.89%)
Feb 02, 2023 5.150 5.700 5.150 5.510 914,025 +0.54(+10.87%)
Feb 01, 2023 4.600 4.970 4.440 4.970 787,447 +0.39(+8.52%)
Jan 31, 2023 4.610 4.610 4.410 4.580 476,611 +0.27(+6.26%)
Jan 30, 2023 4.500 4.700 4.240 4.310 695,295 -0.22(-4.86%)
Jan 27, 2023 4.530 4.640 4.450 4.530 464,704 +0.00(+0.00%)
Jan 26, 2023 4.590 4.750 4.460 4.530 448,585 +0.07(+1.57%)
Jan 25, 2023 4.310 4.500 4.080 4.460 422,605 +0.01(+0.22%)
Jan 24, 2023 4.530 4.650 4.400 4.450 555,078 -0.15(-3.26%)
Jan 23, 2023 4.470 4.710 4.300 4.600 869,071 +0.40(+9.52%)
Jan 20, 2023 4.020 4.210 3.880 4.200 627,954 +0.32(+8.25%)
Jan 19, 2023 3.640 3.970 3.550 3.880 506,959 +0.05(+1.31%)
Jan 18, 2023 4.500 4.620 3.820 3.830 722,531 -0.61(-13.74%)
Jan 17, 2023 4.650 4.810 4.260 4.440 916,880 -0.11(-2.42%)
Jan 16, 2023 4.670 4.720 4.450 4.550 577,038 +0.38(+9.11%)
Jan 13, 2023 4.100 4.820 3.910 4.170 1,416,239 -0.06(-1.42%)
Jan 12, 2023 3.370 4.280 3.140 4.230 1,165,420 +1.13(+36.45%)
Jan 11, 2023 2.990 3.140 2.900 3.100 340,259 +0.12(+4.03%)
Jan 10, 2023 2.900 3.000 2.830 2.980 328,664 +0.16(+5.67%)
Jan 09, 2023 2.600 3.000 2.590 2.820 379,347 +0.38(+15.57%)
Jan 06, 2023 2.430 2.440 2.300 2.440 124,204 +0.03(+1.24%)
Jan 05, 2023 2.410 2.440 2.310 2.410 112,629 -0.04(-1.63%)
Jan 04, 2023 2.130 2.450 2.090 2.450 199,110 +0.36(+17.22%)
Jan 03, 2023 2.010 2.100 1.980 2.090 202,197 +0.14(+7.18%)
Dec 30, 2022 1.950 0 -0.02(-1.02%)
Dec 29, 2022 1.930 2.030 1.900 1.970 262,683 +0.04(+2.07%)
Dec 28, 2022 2.100 2.110 1.930 1.930 293,220 -0.21(-9.81%)
Dec 23, 2022 2.140 0 -0.06(-2.73%)
Dec 22, 2022 2.350 2.350 2.140 2.200 282,057 -0.17(-7.17%)
Dec 21, 2022 2.420 2.430 2.360 2.370 227,246 -0.03(-1.25%)
Dec 20, 2022 2.390 2.490 2.370 2.400 177,837 +0.00(+0.00%)
Dec 19, 2022 2.470 2.480 2.380 2.400 197,851 -0.14(-5.51%)
Dec 16, 2022 2.530 2.630 2.430 2.540 277,303 -0.02(-0.78%)
Dec 15, 2022 2.660 2.660 2.550 2.560 133,425 -0.15(-5.54%)
Dec 14, 2022 2.660 2.730 2.600 2.710 162,554 +0.08(+3.04%)
Dec 13, 2022 2.730 2.900 2.630 2.630 311,199 +0.05(+1.94%)
Dec 12, 2022 2.610 2.680 2.580 2.580 153,308 -0.04(-1.53%)
Dec 09, 2022 2.640 2.680 2.560 2.620 119,000 +0.03(+1.16%)
Dec 08, 2022 2.530 2.640 2.520 2.590 175,733 +0.04(+1.57%)
Dec 07, 2022 2.610 2.640 2.510 2.550 163,308 -0.10(-3.77%)
Dec 06, 2022 2.760 2.840 2.620 2.650 252,146 -0.12(-4.16%)
Dec 05, 2022 3.050 3.060 2.760 2.765 251,818 -0.23(-7.83%)
Dec 02, 2022 2.870 3.000 2.860 3.000 167,150 +0.06(+2.04%)
Dec 01, 2022 2.850 2.990 2.850 2.940 166,176 +0.10(+3.52%)
Nov 30, 2022 2.780 2.870 2.730 2.840 253,168 +0.08(+2.90%)
Nov 29, 2022 2.720 2.800 2.710 2.760 139,736 +0.05(+1.85%)
Nov 28, 2022 2.810 2.870 2.690 2.710 206,213 -0.17(-5.90%)
Nov 25, 2022 2.900 2.900 2.790 2.880 135,209 -0.06(-2.04%)
Nov 24, 2022 2.980 3.010 2.920 2.940 58,042 +0.08(+2.80%)
Nov 23, 2022 2.860 2.930 2.780 2.860 195,179 +0.03(+1.06%)
Nov 22, 2022 2.720 2.830 2.660 2.830 235,455 +0.11(+4.04%)
Nov 21, 2022 2.900 2.920 2.690 2.720 329,738 -0.28(-9.33%)
Nov 18, 2022 3.130 3.150 2.980 3.000 253,699 -0.15(-4.76%)
Nov 17, 2022 3.060 3.180 3.020 3.150 158,053 +0.01(+0.32%)
Nov 16, 2022 3.350 3.350 3.110 3.140 286,927 -0.26(-7.65%)
Nov 15, 2022 3.410 3.510 3.320 3.400 497,878 +0.10(+3.03%)
Nov 14, 2022 3.480 3.490 3.300 3.300 226,355 -0.22(-6.25%)
Nov 11, 2022 3.110 3.520 3.110 3.520 455,455 +0.26(+7.98%)
Nov 10, 2022 3.290 3.290 3.080 3.260 588,508 +0.18(+5.84%)
Nov 09, 2022 3.240 3.360 3.080 3.080 511,808 -0.34(-9.94%)
Nov 08, 2022 3.550 3.610 3.330 3.420 699,557 -0.25(-6.81%)
Nov 07, 2022 3.930 3.930 3.650 3.670 378,797 -0.19(-4.92%)
Nov 04, 2022 4.040 4.040 3.785 3.860 345,388 +0.01(+0.26%)
Nov 03, 2022 4.050 4.120 3.850 3.850 368,361 -0.18(-4.47%)
Nov 02, 2022 4.200 4.020 4.030 326,284 -0.17(-4.05%)
Nov 01, 2022 4.260 4.350 4.150 4.200 219,219 -0.05(-1.18%)
Oct 31, 2022 4.620 4.620 4.210 4.250 725,560 -0.32(-7.00%)
Oct 28, 2022 4.550 4.620 4.440 4.570 190,037 +0.07(+1.56%)
Oct 27, 2022 4.700 4.700 4.500 4.500 171,279 -0.08(-1.75%)
Oct 26, 2022 4.830 5.090 4.570 4.580 499,274 -0.19(-3.98%)
Oct 25, 2022 4.250 4.840 4.250 4.770 365,788 +0.47(+10.93%)
Oct 24, 2022 4.300 4.350 4.090 4.300 204,797 +0.05(+1.18%)
Oct 21, 2022 4.140 4.300 4.070 4.250 221,455 +0.06(+1.43%)
Oct 20, 2022 4.330 4.400 4.140 4.190 234,545 -0.14(-3.23%)
Oct 19, 2022 4.400 4.460 4.290 4.330 211,353 -0.09(-2.04%)
Oct 18, 2022 4.520 4.730 4.370 4.420 181,700 -0.10(-2.21%)
Oct 17, 2022 4.490 4.700 4.470 4.520 166,521 +0.10(+2.26%)
Oct 14, 2022 4.780 4.810 4.420 4.420 162,983 -0.25(-5.35%)
Oct 13, 2022 4.290 4.720 4.240 4.670 220,878 +0.11(+2.41%)
Oct 12, 2022 4.630 4.700 4.440 4.560 125,076 -0.11(-2.36%)
Oct 11, 2022 4.930 4.930 4.550 4.670 266,988 -0.52(-10.02%)
Oct 07, 2022 5.190 0 -0.33(-5.98%)
Oct 06, 2022 5.710 5.790 5.450 5.520 213,416 -0.02(-0.36%)
Oct 05, 2022 5.270 5.590 5.250 5.540 177,209 +0.06(+1.09%)
Oct 04, 2022 5.390 5.570 5.390 5.480 255,185 +0.19(+3.59%)
Oct 03, 2022 5.350 5.350 5.050 5.290 256,657 +0.08(+1.54%)
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.