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

Hive Blockchain Technologies Ltd (TSV: HIVE )

3.250 +0.120 (+3.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Feb 28, 2019 0.4950 0.5100 0.4850 0.4900 797,572 +0.01(+2.08%)
Feb 27, 2019 0.5000 0.5100 0.4800 0.4800 681,783 -0.02(-4.00%)
Feb 26, 2019 0.5200 0.5300 0.5000 0.5000 733,646 -0.03(-5.66%)
Feb 25, 2019 0.5000 0.5400 0.4800 0.5300 1,443,273 -0.01(-1.85%)
Feb 22, 2019 0.5300 0.5500 0.5300 0.5400 1,051,258 +0.02(+3.85%)
Feb 21, 2019 0.5300 0.5300 0.5000 0.5200 1,230,329 -0.02(-3.70%)
Feb 20, 2019 0.4750 0.5500 0.4750 0.5400 2,497,663 +0.05(+10.20%)
Feb 19, 2019 0.4750 0.5000 0.4650 0.4900 3,491,987 +0.08(+19.51%)
Feb 15, 2019 0.4100 0.4100 0.4100 0 +0.00(+1.23%)
Feb 14, 2019 0.3800 0.4300 0.3750 0.4050 937,336 +0.01(+2.53%)
Feb 13, 2019 0.4200 0.4200 0.3800 0.3950 1,183,446 -0.02(-4.82%)
Feb 12, 2019 0.4000 0.4350 0.3850 0.4150 1,721,855 +0.02(+6.41%)
Feb 11, 2019 0.4150 0.4150 0.3850 0.3900 1,014,487 -0.02(-6.02%)
Feb 08, 2019 0.3550 0.4150 0.3550 0.4150 3,141,641 +0.06(+16.90%)
Feb 07, 2019 0.3550 0.3550 0.3450 0.3550 234,634 +0.01(+2.90%)
Feb 06, 2019 0.3500 0.3550 0.3400 0.3450 388,390 -0.02(-4.17%)
Feb 05, 2019 0.3500 0.3600 0.3400 0.3600 466,423 +0.00(+0.00%)
Feb 04, 2019 0.3750 0.3800 0.3500 0.3600 604,294 -0.02(-4.00%)
Feb 01, 2019 0.3600 0.3750 0.3500 0.3750 735,947 +0.01(+2.74%)
Jan 31, 2019 0.3500 0.3650 0.3350 0.3650 685,170 +0.02(+4.29%)
Jan 30, 2019 0.3500 0.3600 0.3450 0.3500 488,268 -0.01(-1.41%)
Jan 29, 2019 0.3400 0.3550 0.3400 0.3550 729,427 +0.01(+1.43%)
Jan 28, 2019 0.3700 0.3700 0.3350 0.3500 1,557,480 -0.03(-7.89%)
Jan 25, 2019 0.3800 0.3900 0.3800 0.3800 475,214 -0.01(-1.30%)
Jan 24, 2019 0.3800 0.3900 0.3750 0.3850 463,594 +0.01(+2.67%)
Jan 23, 2019 0.3900 0.3950 0.3750 0.3750 494,074 -0.01(-2.60%)
Jan 22, 2019 0.3800 0.4000 0.3750 0.3850 742,642 +0.01(+1.32%)
Jan 21, 2019 0.3750 0.3800 0.3650 0.3800 326,430 +0.00(+0.00%)
Jan 18, 2019 0.3950 0.4000 0.3700 0.3800 1,314,633 -0.02(-5.00%)
Jan 17, 2019 0.3700 0.4100 0.3600 0.4000 1,070,350 +0.03(+6.67%)
Jan 16, 2019 0.3600 0.3800 0.3500 0.3750 606,987 +0.03(+7.14%)
Jan 15, 2019 0.3850 0.3850 0.3500 0.3500 739,987 -0.02(-5.41%)
Jan 14, 2019 0.3700 0.4050 0.3600 0.3700 1,811,152 -0.02(-5.13%)
Jan 11, 2019 0.3600 0.3900 0.3550 0.3900 660,751 +0.02(+5.41%)
Jan 10, 2019 0.3550 0.3750 0.3350 0.3700 3,024,257 -0.04(-10.84%)
Jan 09, 2019 0.4100 0.4600 0.3850 0.4150 2,631,046 +0.01(+2.47%)
Jan 08, 2019 0.3450 0.4600 0.3450 0.4050 4,500,917 +0.06(+17.39%)
Jan 07, 2019 0.3200 0.3500 0.3200 0.3450 1,325,965 +0.03(+9.52%)
Jan 04, 2019 0.3000 0.3250 0.2900 0.3150 922,937 +0.03(+8.62%)
Jan 03, 2019 0.2900 0.3000 0.2800 0.2900 782,014 +0.01(+1.75%)
Jan 02, 2019 0.2650 0.2900 0.2600 0.2850 1,733,084 +0.02(+7.55%)
Dec 31, 2018 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Dec 28, 2018 0.2950 0.3050 0.2750 0.2800 2,890,570 -0.02(-6.67%)
Dec 27, 2018 0.3050 0.3100 0.2800 0.3000 2,452,785 -0.04(-10.45%)
Dec 24, 2018 0.3350 0.3350 0.3350 0 +0.07(+24.07%)
Dec 21, 2018 0.3200 0.3350 0.2700 0.2700 1,648,925 -0.05(-15.62%)
Dec 20, 2018 0.3200 0.3500 0.3150 0.3200 2,859,749 +0.02(+6.67%)
Dec 19, 2018 0.3200 0.3400 0.3000 0.3000 2,513,470 +0.02(+7.14%)
Dec 18, 2018 0.2650 0.2800 0.2550 0.2800 1,190,402 +0.02(+5.66%)
Dec 17, 2018 0.2600 0.2750 0.2450 0.2650 1,479,510 +0.02(+8.16%)
Dec 14, 2018 0.2500 0.2500 0.2400 0.2450 752,202 +0.00(+0.00%)
Dec 13, 2018 0.2650 0.2650 0.2400 0.2450 470,680 -0.03(-9.26%)
Dec 12, 2018 0.2550 0.2750 0.2500 0.2700 800,142 +0.02(+5.88%)
Dec 11, 2018 0.2700 0.2700 0.2400 0.2550 1,951,456 -0.01(-3.77%)
Dec 10, 2018 0.2800 0.2900 0.2650 0.2650 760,837 -0.03(-10.17%)
Dec 07, 2018 0.2750 0.2950 0.2600 0.2950 1,459,812 +0.01(+5.36%)
Dec 06, 2018 0.2650 0.2900 0.2650 0.2800 807,695 +0.01(+1.82%)
Dec 05, 2018 0.2850 0.3000 0.2700 0.2750 564,169 -0.01(-3.51%)
Dec 04, 2018 0.3050 0.3100 0.2850 0.2850 588,119 -0.01(-1.72%)
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.