Skip to main content

Hive Blockchain Technologies Ltd (TSV: HIVE )

3.600 +0.010 (+0.28%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 3.510 3.740 3.510 3.590 624,258 +0.07(+1.99%)
May 21, 2024 3.650 3.650 3.500 3.520 410,466 +0.21(+6.34%)
May 17, 2024 3.310 0 -0.03(-0.90%)
May 16, 2024 3.450 3.450 3.310 3.340 287,558 -0.08(-2.34%)
May 15, 2024 3.240 3.420 3.200 3.420 602,406 +0.25(+7.89%)
May 14, 2024 3.150 3.220 3.110 3.170 185,939 -0.01(-0.31%)
May 13, 2024 3.240 3.340 3.150 3.180 269,513 -0.06(-1.85%)
May 10, 2024 3.250 3.280 3.160 3.240 330,598 -0.01(-0.31%)
May 09, 2024 3.100 3.250 3.090 3.250 206,087 +0.12(+3.83%)
May 08, 2024 3.120 3.180 3.000 3.130 379,567 +0.01(+0.32%)
May 07, 2024 3.350 3.350 3.120 3.120 385,738 -0.21(-6.31%)
May 06, 2024 3.400 3.440 3.300 3.330 632,315 -0.01(-0.30%)
May 03, 2024 3.490 3.500 3.300 3.340 425,211 -0.05(-1.47%)
May 02, 2024 3.480 3.530 3.380 3.390 511,173 -0.06(-1.74%)
May 01, 2024 3.490 3.555 3.320 3.450 615,194 -0.04(-1.15%)
Apr 30, 2024 3.790 3.840 3.490 3.490 474,896 -0.39(-10.05%)
Apr 29, 2024 4.060 4.130 3.810 3.880 480,309 -0.27(-6.51%)
Apr 26, 2024 4.170 4.250 4.140 4.150 157,010 -0.03(-0.72%)
Apr 25, 2024 4.100 4.220 3.970 4.180 328,557 -0.02(-0.48%)
Apr 24, 2024 4.200 4.330 4.140 4.200 502,950 +0.04(+0.96%)
Apr 23, 2024 4.020 4.190 3.950 4.160 410,810 +0.13(+3.23%)
Apr 22, 2024 3.830 4.030 3.680 4.030 417,675 +0.29(+7.75%)
Apr 19, 2024 3.650 3.740 3.560 3.740 230,604 +0.17(+4.76%)
Apr 18, 2024 3.650 3.680 3.530 3.570 305,735 +0.00(+0.00%)
Apr 17, 2024 3.610 3.760 3.550 3.570 193,311 -0.10(-2.72%)
Apr 16, 2024 3.690 3.720 3.520 3.670 398,376 -0.02(-0.54%)
Apr 15, 2024 3.950 3.950 3.660 3.690 559,805 -0.23(-5.87%)
Apr 12, 2024 4.060 4.100 3.850 3.920 341,627 -0.18(-4.39%)
Apr 11, 2024 4.160 4.190 4.020 4.100 182,199 -0.06(-1.44%)
Apr 10, 2024 4.100 4.180 4.030 4.160 243,495 +0.00(+0.00%)
Apr 09, 2024 4.250 4.310 4.120 4.160 254,139 -0.14(-3.26%)
Apr 08, 2024 4.410 4.500 4.260 4.300 386,138 -0.04(-0.92%)
Apr 05, 2024 4.320 4.360 4.250 4.340 239,573 -0.01(-0.23%)
Apr 04, 2024 4.320 4.460 4.320 4.350 482,770 +0.02(+0.46%)
Apr 03, 2024 4.280 4.410 4.280 4.330 266,197 -0.02(-0.46%)
Apr 02, 2024 4.400 4.400 4.230 4.350 466,918 -0.19(-4.19%)
Apr 01, 2024 4.540 4.610 4.450 4.540 252,867 -0.02(-0.44%)
Mar 28, 2024 4.560 0 +0.15(+3.40%)
Mar 27, 2024 4.370 4.440 4.150 4.410 476,805 +0.13(+3.04%)
Mar 26, 2024 4.330 4.370 4.220 4.280 334,569 -0.05(-1.15%)
Mar 25, 2024 4.320 4.370 4.180 4.330 523,408 +0.18(+4.34%)
Mar 22, 2024 4.220 4.220 4.020 4.150 421,739 -0.05(-1.19%)
Mar 21, 2024 4.420 4.420 4.200 4.200 338,722 -0.12(-2.78%)
Mar 20, 2024 4.020 4.355 3.980 4.320 634,224 +0.31(+7.73%)
Mar 19, 2024 3.960 4.090 3.780 4.010 461,150 +0.00(+0.00%)
Mar 18, 2024 4.200 4.200 3.990 4.010 437,654 -0.15(-3.61%)
Mar 15, 2024 3.980 4.200 3.900 4.160 660,774 +0.17(+4.26%)
Mar 14, 2024 4.130 4.150 3.940 3.990 605,356 -0.24(-5.67%)
Mar 13, 2024 4.200 4.330 4.180 4.230 491,492 +0.00(+0.00%)
Mar 12, 2024 4.290 4.290 4.140 4.230 511,785 -0.01(-0.24%)
Mar 11, 2024 4.750 4.790 4.220 4.240 779,595 -0.38(-8.23%)
Mar 08, 2024 4.500 4.910 4.500 4.620 774,327 +0.06(+1.32%)
Mar 07, 2024 4.600 4.700 4.490 4.560 367,402 -0.11(-2.36%)
Mar 06, 2024 4.640 4.840 4.600 4.670 753,393 +0.07(+1.52%)
Mar 05, 2024 4.760 4.960 4.510 4.600 728,885 -0.26(-5.35%)
Mar 04, 2024 5.350 5.430 4.730 4.860 1,402,622 -0.38(-7.25%)
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.