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

Hive Blockchain Technologies Ltd (TSV: HIVE )

3.710 +0.140 (+3.92%)
Streaming Delayed Price Updated: 11:50 AM 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 (%)
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%)
May 01, 2023 4.350 4.350 4.090 4.130 514,352 -0.28(-6.35%)
Apr 28, 2023 4.570 4.660 4.350 4.410 316,526 -0.23(-4.96%)
Apr 27, 2023 4.560 4.640 4.460 4.640 419,281 +0.12(+2.65%)
Apr 26, 2023 4.590 4.700 4.480 4.520 579,510 +0.23(+5.36%)
Apr 25, 2023 4.250 4.380 4.090 4.290 324,675 +0.00(+0.00%)
Apr 24, 2023 4.480 4.480 4.250 4.290 201,738 -0.08(-1.83%)
Apr 21, 2023 4.490 4.560 4.320 4.370 330,954 -0.12(-2.67%)
Apr 20, 2023 4.850 4.900 4.490 4.490 414,485 -0.40(-8.18%)
Apr 19, 2023 5.000 5.060 4.870 4.890 384,535 -0.38(-7.21%)
Apr 18, 2023 5.400 5.480 5.250 5.270 377,415 +0.13(+2.53%)
Apr 17, 2023 5.070 5.210 4.850 5.140 519,353 -0.28(-5.17%)
Apr 14, 2023 5.500 5.590 5.170 5.420 726,564 +0.08(+1.50%)
Apr 13, 2023 4.960 5.480 4.920 5.340 695,053 +0.53(+11.02%)
Apr 12, 2023 5.130 5.140 4.810 4.810 379,219 -0.25(-4.94%)
Apr 11, 2023 4.840 5.180 4.810 5.060 728,921 +0.31(+6.64%)
Apr 10, 2023 4.300 4.750 4.190 4.745 570,170 +0.40(+9.08%)
Apr 06, 2023 4.350 0 +0.11(+2.59%)
Apr 05, 2023 4.500 4.500 4.180 4.240 251,635 -0.17(-3.85%)
Apr 04, 2023 4.530 4.530 4.340 4.410 194,205 -0.12(-2.65%)
Apr 03, 2023 4.410 4.560 4.320 4.530 284,431 +0.07(+1.57%)
Mar 31, 2023 4.260 4.490 4.260 4.460 349,636 +0.13(+3.00%)
Mar 30, 2023 4.340 4.350 4.240 4.330 314,506 +0.05(+1.17%)
Mar 29, 2023 4.150 4.350 4.150 4.280 550,094 +0.30(+7.54%)
Mar 28, 2023 3.960 4.010 3.830 3.980 228,393 +0.00(+0.00%)
Mar 27, 2023 4.300 4.330 3.950 3.980 337,773 -0.29(-6.79%)
Mar 24, 2023 4.390 4.430 4.240 4.270 242,083 -0.14(-3.17%)
Mar 23, 2023 4.220 4.580 4.220 4.410 684,503 +0.26(+6.27%)
Mar 22, 2023 4.530 4.680 4.150 4.150 479,546 -0.37(-8.19%)
Mar 21, 2023 4.150 4.530 4.100 4.520 593,725 +0.41(+9.98%)
Mar 20, 2023 4.500 4.500 3.910 4.110 631,674 -0.09(-2.14%)
Mar 17, 2023 4.120 4.400 4.060 4.200 654,894 +0.24(+6.06%)
Mar 16, 2023 3.900 4.030 3.800 3.960 344,589 +0.09(+2.33%)
Mar 15, 2023 3.880 3.890 3.650 3.870 413,917 +0.00(+0.00%)
Mar 14, 2023 4.150 4.200 3.820 3.870 662,847 +0.17(+4.59%)
Mar 13, 2023 3.570 3.720 3.250 3.700 909,930 +0.49(+15.26%)
Mar 10, 2023 3.140 3.360 3.050 3.210 692,818 -0.07(-2.13%)
Mar 09, 2023 3.720 3.720 3.250 3.280 423,103 -0.38(-10.38%)
Mar 08, 2023 3.610 3.690 3.520 3.660 211,711 +0.06(+1.67%)
Mar 07, 2023 3.760 3.760 3.575 3.600 331,808 -0.15(-4.00%)
Mar 06, 2023 3.700 3.920 3.690 3.750 325,935 +0.00(+0.00%)
Mar 03, 2023 3.640 3.750 3.490 3.750 532,057 -0.03(-0.79%)
Mar 02, 2023 3.720 3.850 3.640 3.780 266,757 -0.03(-0.79%)
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.