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

Hive Blockchain Technologies Ltd (TSV: HIVE )

3.540 -0.150 (-4.07%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 16, 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, 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%)
Jun 01, 2023 4.280 4.490 4.275 4.420 214,559 -0.01(-0.23%)
May 31, 2023 4.200 4.430 4.180 4.430 287,203 +0.14(+3.26%)
May 30, 2023 4.330 4.430 4.190 4.290 271,156 +0.05(+1.18%)
May 29, 2023 4.180 4.300 4.170 4.240 219,840 +0.17(+4.18%)
May 26, 2023 4.080 4.190 4.050 4.070 256,785 -0.02(-0.49%)
May 25, 2023 4.030 4.110 3.970 4.090 161,565 -0.01(-0.24%)
May 24, 2023 4.100 4.150 4.000 4.100 247,815 -0.05(-1.20%)
May 23, 2023 4.270 4.400 4.080 4.150 319,219 -0.03(-0.72%)
May 19, 2023 4.180 0 -0.03(-0.71%)
May 18, 2023 4.200 4.270 4.130 4.210 245,138 -0.02(-0.47%)
May 17, 2023 4.040 4.240 4.000 4.230 319,091 +0.20(+4.96%)
May 16, 2023 4.110 4.200 4.010 4.030 221,484 -0.16(-3.82%)
May 15, 2023 3.930 4.190 3.890 4.190 379,521 +0.34(+8.83%)
May 12, 2023 3.880 3.890 3.750 3.850 378,409 -0.17(-4.23%)
May 11, 2023 4.200 4.200 3.880 4.020 458,513 -0.18(-4.29%)
May 10, 2023 4.170 4.380 4.150 4.200 501,039 +0.03(+0.72%)
May 09, 2023 4.100 4.170 4.040 4.170 168,469 +0.06(+1.46%)
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%)
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.