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

Hive Blockchain Technologies Ltd (TSV: HIVE )

3.340 -0.050 (-1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jul 29, 2022 5.780 0 +0.46(+8.65%)
Jul 28, 2022 4.980 5.400 4.770 5.320 361,900 +0.34(+6.83%)
Jul 27, 2022 4.530 5.040 4.500 4.980 425,501 +0.60(+13.70%)
Jul 26, 2022 4.500 4.550 4.360 4.380 266,053 -0.30(-6.41%)
Jul 25, 2022 4.950 4.990 4.600 4.680 365,988 -0.40(-7.87%)
Jul 22, 2022 5.800 5.840 5.050 5.080 409,553 -0.64(-11.19%)
Jul 21, 2022 5.300 5.720 5.300 5.720 371,772 +0.17(+3.06%)
Jul 20, 2022 5.320 5.660 5.290 5.550 588,245 +0.40(+7.77%)
Jul 19, 2022 4.950 5.190 4.800 5.150 497,184 +0.35(+7.29%)
Jul 18, 2022 4.810 5.190 4.745 4.800 559,462 +0.20(+4.35%)
Jul 15, 2022 4.350 4.600 4.330 4.600 371,759 +0.35(+8.24%)
Jul 14, 2022 4.090 4.300 4.010 4.250 274,387 +0.09(+2.16%)
Jul 13, 2022 3.970 4.200 3.930 4.160 176,508 +0.03(+0.73%)
Jul 12, 2022 4.100 4.280 4.070 4.130 253,697 -0.11(-2.59%)
Jul 11, 2022 4.300 4.530 4.230 4.240 415,797 -0.47(-9.98%)
Jul 08, 2022 4.670 4.830 4.390 4.710 374,286 -0.01(-0.21%)
Jul 07, 2022 4.260 4.740 4.260 4.720 328,123 +0.52(+12.38%)
Jul 06, 2022 4.330 4.410 4.160 4.200 282,591 -0.20(-4.55%)
Jul 05, 2022 3.810 4.430 3.730 4.400 515,357 +0.53(+13.70%)
Jul 04, 2022 3.840 3.920 3.810 3.870 125,787 +0.02(+0.52%)
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%)
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.