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

Hive Blockchain Technologies Ltd (TSV: HIVE )

5.520 -0.080 (-1.43%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 12, 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 (%)
Dec 11, 2024 5.700 5.800 5.430 5.600 734,437 +0.01(+0.18%)
Dec 10, 2024 5.860 5.860 5.500 5.590 594,329 -0.12(-2.10%)
Dec 09, 2024 6.140 6.240 5.670 5.710 1,388,721 -0.43(-7.00%)
Dec 06, 2024 5.890 6.350 5.890 6.140 2,107,951 +0.39(+6.78%)
Dec 05, 2024 6.450 6.530 5.750 5.750 1,993,927 -0.34(-5.58%)
Dec 04, 2024 5.750 6.170 5.710 6.090 1,585,538 +0.29(+5.00%)
Dec 03, 2024 5.650 5.820 5.530 5.800 710,891 +0.07(+1.22%)
Dec 02, 2024 5.820 5.930 5.580 5.730 814,951 -0.07(-1.21%)
Nov 29, 2024 5.850 6.150 5.710 5.800 1,176,254 +0.10(+1.75%)
Nov 28, 2024 5.740 5.740 5.620 5.700 286,632 +0.01(+0.18%)
Nov 27, 2024 5.360 5.730 5.230 5.690 1,214,712 +0.49(+9.42%)
Nov 26, 2024 5.400 5.560 5.140 5.200 916,217 -0.31(-5.63%)
Nov 25, 2024 5.740 5.820 5.410 5.510 940,654 -0.23(-4.01%)
Nov 22, 2024 5.500 5.870 5.350 5.740 1,258,722 +0.10(+1.77%)
Nov 21, 2024 6.050 6.200 5.470 5.640 1,473,821 -0.14(-2.42%)
Nov 20, 2024 6.190 6.400 5.740 5.780 1,259,757 -0.22(-3.67%)
Nov 19, 2024 6.100 6.160 5.900 6.000 937,102 +0.00(+0.00%)
Nov 18, 2024 6.280 6.520 5.880 6.000 958,731 -0.23(-3.69%)
Nov 15, 2024 6.080 6.280 5.940 6.230 789,989 +0.20(+3.32%)
Nov 14, 2024 6.750 6.840 5.950 6.030 1,129,600 -0.54(-8.22%)
Nov 13, 2024 7.350 7.750 6.490 6.570 2,259,405 -0.78(-10.61%)
Nov 12, 2024 7.040 7.370 6.900 7.350 1,483,444 +0.00(+0.00%)
Nov 11, 2024 7.000 7.590 6.880 7.350 2,612,959 +0.96(+15.02%)
Nov 08, 2024 6.340 6.580 6.140 6.390 2,444,214 +0.11(+1.75%)
Nov 07, 2024 5.520 6.340 5.520 6.280 1,922,696 +0.61(+10.76%)
Nov 06, 2024 5.900 5.900 5.440 5.670 1,665,682 +0.61(+12.06%)
Nov 05, 2024 4.860 5.170 4.810 5.060 845,052 +0.32(+6.75%)
Nov 04, 2024 4.900 4.900 4.700 4.740 538,075 -0.22(-4.44%)
Nov 01, 2024 5.280 5.360 4.890 4.960 655,563 -0.15(-2.94%)
Oct 31, 2024 5.800 5.900 5.100 5.110 1,165,405 -0.82(-13.83%)
Oct 30, 2024 5.750 6.180 5.640 5.930 1,331,415 +0.05(+0.85%)
Oct 29, 2024 5.950 6.130 5.810 5.880 1,283,799 +0.18(+3.16%)
Oct 28, 2024 5.260 5.710 5.210 5.700 985,875 +0.68(+13.55%)
Oct 25, 2024 5.280 5.370 5.020 5.020 587,187 -0.21(-4.02%)
Oct 24, 2024 5.170 5.350 5.020 5.230 841,781 +0.26(+5.23%)
Oct 23, 2024 5.210 5.270 4.890 4.970 783,234 -0.37(-6.93%)
Oct 22, 2024 5.100 5.370 5.100 5.340 577,990 +0.10(+1.91%)
Oct 21, 2024 5.150 5.320 4.880 5.240 910,720 +0.03(+0.58%)
Oct 18, 2024 4.700 5.270 4.650 5.210 1,259,465 +0.66(+14.51%)
Oct 17, 2024 4.720 4.720 4.530 4.550 558,399 -0.22(-4.61%)
Oct 16, 2024 4.700 4.800 4.580 4.770 618,646 +0.17(+3.70%)
Oct 15, 2024 4.460 4.700 4.430 4.600 936,258 +0.26(+5.99%)
Oct 11, 2024 4.340 0 +0.28(+6.90%)
Oct 10, 2024 4.030 4.060 3.920 4.060 378,626 +0.07(+1.75%)
Oct 09, 2024 4.110 4.130 3.970 3.990 543,803 -0.11(-2.68%)
Oct 08, 2024 4.160 4.230 4.070 4.100 485,006 -0.09(-2.15%)
Oct 07, 2024 4.330 4.470 4.140 4.190 701,208 -0.08(-1.87%)
Oct 04, 2024 4.300 4.390 4.200 4.270 612,218 +0.07(+1.67%)
Oct 03, 2024 4.100 4.210 4.070 4.200 202,129 +0.02(+0.48%)
Oct 02, 2024 4.000 4.260 3.930 4.180 592,174 +0.18(+4.50%)
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.