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

Hive Blockchain Technologies Ltd (TSV: HIVE )

4.140 +0.110 (+2.73%)
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 23, 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 (%)
Jul 31, 2023 7.010 7.230 7.010 7.140 295,141 +0.12(+1.71%)
Jul 28, 2023 6.750 7.050 6.750 7.020 297,839 +0.37(+5.56%)
Jul 27, 2023 7.200 7.200 6.650 6.650 270,456 -0.35(-5.00%)
Jul 26, 2023 6.790 7.070 6.680 7.000 301,113 +0.19(+2.79%)
Jul 25, 2023 6.900 7.120 6.790 6.810 263,271 +0.03(+0.44%)
Jul 24, 2023 6.850 6.950 6.560 6.780 453,286 -0.26(-3.69%)
Jul 21, 2023 7.300 7.410 6.760 7.040 471,332 -0.11(-1.54%)
Jul 20, 2023 7.840 7.860 7.140 7.150 363,314 -0.44(-5.80%)
Jul 19, 2023 7.450 7.810 7.380 7.590 372,610 +0.22(+2.99%)
Jul 18, 2023 7.260 7.580 7.030 7.370 402,173 -0.18(-2.38%)
Jul 17, 2023 7.990 8.390 7.540 7.550 711,533 -0.35(-4.43%)
Jul 14, 2023 8.700 8.740 7.680 7.900 1,120,246 -0.79(-9.09%)
Jul 13, 2023 7.670 8.960 7.670 8.690 1,345,015 +1.08(+14.19%)
Jul 12, 2023 7.880 7.880 7.550 7.610 354,223 +0.12(+1.60%)
Jul 11, 2023 7.930 7.980 7.370 7.490 676,075 -0.39(-4.95%)
Jul 10, 2023 7.430 7.880 7.120 7.880 791,904 +0.52(+7.07%)
Jul 07, 2023 6.900 7.570 6.890 7.360 919,836 +0.43(+6.20%)
Jul 06, 2023 6.920 7.080 6.610 6.930 940,482 +0.07(+1.02%)
Jul 05, 2023 6.460 6.960 6.270 6.860 816,972 +0.35(+5.38%)
Jul 04, 2023 6.350 6.550 6.350 6.510 465,201 +0.37(+6.03%)
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 -0.07(-1.68%)
Jun 14, 2023 4.130 4.200 4.080 4.170 183,559 +0.03(+0.72%)
Jun 13, 2023 4.130 4.200 4.080 4.140 136,551 -0.01(-0.24%)
Jun 12, 2023 3.910 4.160 3.910 4.150 169,270 +0.15(+3.75%)
Jun 09, 2023 4.160 4.190 3.975 4.000 151,321 -0.10(-2.44%)
Jun 08, 2023 4.150 4.210 4.060 4.100 106,396 -0.02(-0.49%)
Jun 07, 2023 4.250 4.310 4.100 4.120 251,621 -0.11(-2.60%)
Jun 06, 2023 4.100 4.260 4.010 4.230 308,476 +0.08(+1.93%)
Jun 05, 2023 4.240 4.280 4.130 4.150 256,165 -0.21(-4.82%)
Jun 02, 2023 4.500 4.570 4.320 4.360 190,090 -0.06(-1.36%)
Jun 01, 2023 4.280 4.490 4.275 4.420 214,559 -0.01(-0.23%)
May 31, 2023 4.200 4.430 4.180 4.430 287,203 +0.14(+3.26%)
May 30, 2023 4.330 4.430 4.190 4.290 271,156 +0.05(+1.18%)
May 29, 2023 4.180 4.300 4.170 4.240 219,840 +0.17(+4.18%)
May 26, 2023 4.080 4.190 4.050 4.070 256,785 -0.02(-0.49%)
May 25, 2023 4.030 4.110 3.970 4.090 161,565 -0.01(-0.24%)
May 24, 2023 4.100 4.150 4.000 4.100 247,815 -0.05(-1.20%)
May 23, 2023 4.270 4.400 4.080 4.150 319,219 -0.03(-0.72%)
May 19, 2023 4.180 0 -0.03(-0.71%)
May 18, 2023 4.200 4.270 4.130 4.210 245,138 -0.02(-0.47%)
May 17, 2023 4.040 4.240 4.000 4.230 319,091 +0.20(+4.96%)
May 16, 2023 4.110 4.200 4.010 4.030 221,484 -0.16(-3.82%)
May 15, 2023 3.930 4.190 3.890 4.190 379,521 +0.34(+8.83%)
May 12, 2023 3.880 3.890 3.750 3.850 378,409 -0.17(-4.23%)
May 11, 2023 4.200 4.200 3.880 4.020 458,513 -0.18(-4.29%)
May 10, 2023 4.170 4.380 4.150 4.200 501,039 +0.03(+0.72%)
May 09, 2023 4.100 4.170 4.040 4.170 168,469 +0.06(+1.46%)
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%)
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.