Hive Blockchain Technologies Ltd (TSV: HIVE )

4.030 +0.290 (+7.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 3.830 4.030 3.680 4.030 417,675 +0.29(+7.75%)
Apr 19, 2024 3.650 3.740 3.560 3.740 230,604 +0.17(+4.76%)
Apr 18, 2024 3.650 3.680 3.530 3.570 305,735 +0.00(+0.00%)
Apr 17, 2024 3.610 3.760 3.550 3.570 193,311 -0.10(-2.72%)
Apr 16, 2024 3.690 3.720 3.520 3.670 398,376 -0.02(-0.54%)
Apr 15, 2024 3.950 3.950 3.660 3.690 559,805 -0.23(-5.87%)
Apr 12, 2024 4.060 4.100 3.850 3.920 341,627 -0.18(-4.39%)
Apr 11, 2024 4.160 4.190 4.020 4.100 182,199 -0.06(-1.44%)
Apr 10, 2024 4.100 4.180 4.030 4.160 243,495 +0.00(+0.00%)
Apr 09, 2024 4.250 4.310 4.120 4.160 254,139 -0.14(-3.26%)
Apr 08, 2024 4.410 4.500 4.260 4.300 386,138 -0.04(-0.92%)
Apr 05, 2024 4.320 4.360 4.250 4.340 239,573 -0.01(-0.23%)
Apr 04, 2024 4.320 4.460 4.320 4.350 482,770 +0.02(+0.46%)
Apr 03, 2024 4.280 4.410 4.280 4.330 266,197 -0.02(-0.46%)
Apr 02, 2024 4.400 4.400 4.230 4.350 466,918 -0.19(-4.19%)
Apr 01, 2024 4.540 4.610 4.450 4.540 252,867 -0.02(-0.44%)
Mar 28, 2024 4.560 0 +0.15(+3.40%)
Mar 27, 2024 4.370 4.440 4.150 4.410 476,805 +0.13(+3.04%)
Mar 26, 2024 4.330 4.370 4.220 4.280 334,569 -0.05(-1.15%)
Mar 25, 2024 4.320 4.370 4.180 4.330 523,408 +0.18(+4.34%)
Mar 22, 2024 4.220 4.220 4.020 4.150 421,739 -0.05(-1.19%)
Mar 21, 2024 4.420 4.420 4.200 4.200 338,722 -0.12(-2.78%)
Mar 20, 2024 4.020 4.355 3.980 4.320 634,224 +0.31(+7.73%)
Mar 19, 2024 3.960 4.090 3.780 4.010 461,150 +0.00(+0.00%)
Mar 18, 2024 4.200 4.200 3.990 4.010 437,654 -0.15(-3.61%)
Mar 15, 2024 3.980 4.200 3.900 4.160 660,774 +0.17(+4.26%)
Mar 14, 2024 4.130 4.150 3.940 3.990 605,356 -0.24(-5.67%)
Mar 13, 2024 4.200 4.330 4.180 4.230 491,492 +0.00(+0.00%)
Mar 12, 2024 4.290 4.290 4.140 4.230 511,785 -0.01(-0.24%)
Mar 11, 2024 4.750 4.790 4.220 4.240 779,595 -0.38(-8.23%)
Mar 08, 2024 4.500 4.910 4.500 4.620 774,327 +0.06(+1.32%)
Mar 07, 2024 4.600 4.700 4.490 4.560 367,402 -0.11(-2.36%)
Mar 06, 2024 4.640 4.840 4.600 4.670 753,393 +0.07(+1.52%)
Mar 05, 2024 4.760 4.960 4.510 4.600 728,885 -0.26(-5.35%)
Mar 04, 2024 5.350 5.430 4.730 4.860 1,402,622 -0.38(-7.25%)
Mar 01, 2024 5.280 5.280 5.000 5.240 496,391 +0.08(+1.55%)
Feb 29, 2024 5.500 5.620 4.980 5.160 975,502 -0.24(-4.44%)
Feb 28, 2024 6.070 6.150 5.400 5.400 1,537,114 -0.46(-7.85%)
Feb 27, 2024 6.130 6.190 5.680 5.860 1,083,077 +0.09(+1.56%)
Feb 26, 2024 5.200 5.840 5.200 5.770 1,211,195 +0.63(+12.26%)
Feb 23, 2024 5.500 5.500 5.100 5.140 526,899 -0.41(-7.39%)
Feb 22, 2024 5.600 5.750 5.510 5.550 667,836 +0.03(+0.54%)
Feb 21, 2024 5.390 5.620 5.390 5.520 598,871 -0.22(-3.83%)
Feb 20, 2024 6.000 6.050 5.420 5.740 1,168,073 -0.20(-3.37%)
Feb 16, 2024 5.940 0 -0.05(-0.83%)
Feb 15, 2024 5.970 6.070 5.640 5.990 1,543,768 +0.13(+2.22%)
Feb 14, 2024 5.350 5.900 5.250 5.860 2,487,630 +0.94(+19.11%)
Feb 13, 2024 5.000 5.210 4.730 4.920 1,029,251 -0.29(-5.57%)
Feb 12, 2024 4.860 5.300 4.850 5.210 1,580,754 +0.35(+7.20%)
Feb 09, 2024 4.950 4.950 4.650 4.860 1,212,640 +0.27(+5.88%)
Feb 08, 2024 4.280 4.590 4.280 4.590 866,928 +0.41(+9.81%)
Feb 07, 2024 4.210 4.220 4.020 4.180 462,427 +0.03(+0.72%)
Feb 06, 2024 4.080 4.200 4.030 4.150 313,300 +0.09(+2.22%)
Feb 05, 2024 4.200 4.200 4.010 4.060 281,683 -0.15(-3.56%)
Feb 02, 2024 4.260 4.320 4.110 4.210 549,795 -0.14(-3.22%)
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.