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

Hive Blockchain Technologies Ltd (TSV: HIVE )

3.740 +0.170 (+4.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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, 2022 3.850 0 -0.16(-3.99%)
Jun 29, 2022 3.990 4.050 3.870 4.010 250,150 -0.06(-1.47%)
Jun 28, 2022 4.430 4.510 4.020 4.070 235,718 -0.35(-7.92%)
Jun 27, 2022 4.630 4.650 4.345 4.420 201,632 -0.17(-3.70%)
Jun 24, 2022 4.310 4.670 4.240 4.590 402,007 +0.40(+9.55%)
Jun 23, 2022 3.960 4.210 3.870 4.190 328,159 +0.33(+8.55%)
Jun 22, 2022 3.890 4.000 3.810 3.860 242,600 -0.11(-2.77%)
Jun 21, 2022 4.010 4.220 3.910 3.970 597,614 +0.06(+1.53%)
Jun 20, 2022 3.890 3.980 3.800 3.910 359,661 +0.09(+2.36%)
Jun 17, 2022 3.750 3.930 3.740 3.820 367,834 +0.13(+3.52%)
Jun 16, 2022 3.910 3.930 3.670 3.690 415,248 -0.31(-7.75%)
Jun 15, 2022 3.920 4.110 3.830 4.000 405,597 +0.07(+1.78%)
Jun 14, 2022 3.740 4.060 3.650 3.930 576,587 +0.14(+3.69%)
Jun 13, 2022 3.700 3.980 3.650 3.790 1,014,534 -0.54(-12.47%)
Jun 10, 2022 4.440 4.520 4.250 4.330 344,599 -0.22(-4.84%)
Jun 09, 2022 4.860 4.910 4.520 4.550 451,300 -0.35(-7.14%)
Jun 08, 2022 5.020 5.220 4.870 4.900 501,779 -0.21(-4.02%)
Jun 07, 2022 5.100 5.170 4.910 5.105 560,806 -0.11(-2.20%)
Jun 06, 2022 5.530 5.590 5.110 5.220 433,382 -0.11(-2.06%)
Jun 03, 2022 5.190 5.340 5.040 5.330 495,857 +0.09(+1.72%)
Jun 02, 2022 5.050 5.280 5.000 5.240 416,990 +0.20(+3.97%)
Jun 01, 2022 5.590 5.640 5.030 5.040 537,013 -0.49(-8.86%)
May 31, 2022 5.800 5.820 5.450 5.530 610,072 -0.39(-6.59%)
May 30, 2022 5.340 6.180 5.280 5.920 535,266 +0.87(+17.23%)
May 27, 2022 4.800 5.120 4.800 5.050 466,084 +0.20(+4.12%)
May 26, 2022 4.650 4.940 4.550 4.850 344,797 +0.14(+2.97%)
May 25, 2022 4.930 5.060 4.700 4.710 330,427 -0.22(-4.46%)
May 24, 2022 5.490 5.490 4.800 4.930 305,165 +3.77(+325.00%)
May 20, 2022 1.160 0 +0.03(+2.65%)
May 19, 2022 1.120 1.190 1.120 1.130 1,055,597 +0.01(+0.89%)
May 18, 2022 1.190 1.190 1.100 1.120 1,048,171 -0.08(-6.67%)
May 17, 2022 1.150 1.210 1.145 1.200 1,345,237 +0.05(+4.35%)
May 16, 2022 1.170 1.200 1.090 1.150 1,968,265 -0.02(-1.71%)
May 13, 2022 1.220 1.260 1.140 1.170 2,362,993 +0.06(+5.41%)
May 12, 2022 1.090 1.220 1.010 1.110 4,234,689 -0.08(-6.72%)
May 11, 2022 1.370 1.480 1.190 1.190 3,928,865 -0.36(-23.23%)
May 10, 2022 1.600 1.685 1.520 1.550 4,069,782 +0.05(+3.33%)
May 09, 2022 1.650 1.700 1.490 1.500 2,622,142 -0.30(-16.67%)
May 06, 2022 1.840 1.875 1.760 1.800 1,730,338 -0.08(-4.26%)
May 05, 2022 1.990 1.990 1.850 1.880 1,673,707 -0.15(-7.39%)
May 04, 2022 1.990 2.030 1.855 2.030 3,135,304 +0.08(+4.10%)
May 03, 2022 1.960 1.980 1.920 1.950 1,197,017 +0.01(+0.52%)
May 02, 2022 1.920 1.965 1.850 1.940 2,937,877 +0.05(+2.65%)
Apr 29, 2022 2.000 2.090 1.880 1.890 2,406,747 -0.14(-6.90%)
Apr 28, 2022 2.050 2.100 1.950 2.030 2,309,715 +0.02(+1.00%)
Apr 27, 2022 2.030 2.090 2.000 2.010 1,352,342 +0.01(+0.50%)
Apr 26, 2022 2.110 2.130 2.000 2.000 1,018,661 -0.11(-5.21%)
Apr 25, 2022 2.000 2.150 1.990 2.110 2,007,213 +0.07(+3.43%)
Apr 22, 2022 2.140 2.180 2.040 2.040 1,354,704 -0.09(-4.45%)
Apr 21, 2022 2.310 2.330 2.120 2.135 1,834,244 -0.08(-3.61%)
Apr 20, 2022 2.330 2.330 2.210 2.215 1,075,964 -0.08(-3.70%)
Apr 19, 2022 2.300 2.335 2.200 2.300 1,339,650 +0.09(+4.07%)
Apr 18, 2022 2.220 2.250 2.120 2.210 1,376,826 -0.01(-0.45%)
Apr 14, 2022 2.220 0 -0.12(-5.13%)
Apr 13, 2022 2.220 2.390 2.220 2.340 1,056,382 +0.10(+4.46%)
Apr 12, 2022 2.300 2.360 2.220 2.240 1,332,044 -0.02(-0.88%)
Apr 11, 2022 2.290 2.320 2.230 2.260 915,178 -0.08(-3.42%)
Apr 08, 2022 2.340 2.400 2.320 2.340 911,102 -0.03(-1.27%)
Apr 07, 2022 2.400 2.440 2.300 2.370 894,002 -0.03(-1.25%)
Apr 06, 2022 2.500 2.500 2.350 2.400 1,387,132 -0.14(-5.51%)
Apr 05, 2022 2.690 2.690 2.510 2.540 1,149,724 -0.11(-4.15%)
Apr 04, 2022 2.650 2.700 2.580 2.650 1,276,747 +0.01(+0.38%)
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.