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

Hive Blockchain Technologies Ltd (TSV: HIVE )

4.160 +0.130 (+3.23%)
Streaming Delayed Price Updated: 3:59 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 (%)
Aug 31, 2023 5.200 5.330 4.920 4.960 320,220 -0.31(-5.88%)
Aug 30, 2023 5.350 5.380 5.150 5.270 268,102 -0.10(-1.86%)
Aug 29, 2023 4.650 5.570 4.600 5.370 557,150 +0.69(+14.74%)
Aug 28, 2023 4.770 4.810 4.660 4.680 184,983 +0.00(+0.00%)
Aug 25, 2023 4.700 4.840 4.600 4.680 292,512 -0.01(-0.21%)
Aug 24, 2023 5.100 5.120 4.670 4.690 283,129 -0.43(-8.40%)
Aug 23, 2023 4.750 5.200 4.710 5.120 409,651 +0.40(+8.47%)
Aug 22, 2023 4.750 4.940 4.640 4.720 223,158 -0.13(-2.68%)
Aug 21, 2023 5.060 5.200 4.810 4.850 354,072 -0.27(-5.27%)
Aug 18, 2023 4.890 5.200 4.830 5.120 394,793 -0.07(-1.35%)
Aug 17, 2023 5.510 5.510 5.140 5.190 395,573 -0.46(-8.14%)
Aug 16, 2023 5.640 5.760 5.510 5.650 215,551 -0.04(-0.70%)
Aug 15, 2023 6.030 6.150 5.660 5.690 206,318 -0.41(-6.72%)
Aug 14, 2023 6.200 6.300 5.880 6.100 294,156 -0.18(-2.87%)
Aug 11, 2023 6.070 6.320 5.960 6.280 294,914 +0.29(+4.84%)
Aug 10, 2023 6.250 6.560 5.960 5.990 275,682 -0.22(-3.54%)
Aug 09, 2023 6.620 6.750 6.200 6.210 258,031 -0.35(-5.34%)
Aug 08, 2023 6.470 6.640 6.120 6.560 373,040 +0.27(+4.29%)
Aug 04, 2023 6.290 0 -0.21(-3.23%)
Aug 03, 2023 6.510 6.660 6.420 6.500 194,784 -0.14(-2.11%)
Aug 02, 2023 6.900 7.050 6.600 6.640 271,804 -0.24(-3.49%)
Aug 01, 2023 7.020 7.020 6.700 6.880 286,726 -0.26(-3.64%)
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%)
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.