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

Hive Blockchain Technologies Ltd (TSV: HIVE )

5.680 -0.100 (-1.73%)
Streaming Delayed Price Updated: 2:53 PM EST, Nov 21, 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 (%)
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%)
Oct 01, 2024 4.340 4.340 3.990 4.000 836,670 -0.32(-7.41%)
Sep 30, 2024 4.320 4.390 4.240 4.320 392,725 -0.18(-4.00%)
Sep 27, 2024 4.650 4.700 4.500 4.500 370,372 -0.10(-2.17%)
Sep 26, 2024 4.540 4.730 4.480 4.600 735,039 +0.23(+5.26%)
Sep 25, 2024 4.490 4.590 4.360 4.370 326,709 -0.21(-4.59%)
Sep 24, 2024 4.250 4.580 4.220 4.580 645,885 +0.34(+8.02%)
Sep 23, 2024 4.270 4.350 4.200 4.240 337,907 -0.15(-3.42%)
Sep 20, 2024 4.250 4.390 4.050 4.390 1,012,561 +0.17(+4.03%)
Sep 19, 2024 4.300 4.390 4.200 4.220 661,194 +0.16(+3.94%)
Sep 18, 2024 4.170 4.370 4.060 4.060 570,428 -0.07(-1.69%)
Sep 17, 2024 4.090 4.230 4.030 4.130 402,922 +0.11(+2.74%)
Sep 16, 2024 4.130 4.130 3.920 4.020 495,285 -0.16(-3.83%)
Sep 13, 2024 4.160 4.270 4.090 4.180 438,306 +0.10(+2.45%)
Sep 12, 2024 4.080 4.180 3.970 4.080 438,440 +0.00(+0.00%)
Sep 11, 2024 3.960 4.150 3.730 4.080 555,385 +0.11(+2.77%)
Sep 10, 2024 3.810 3.980 3.700 3.970 295,439 +0.18(+4.75%)
Sep 09, 2024 3.690 3.800 3.610 3.790 431,858 +0.26(+7.37%)
Sep 06, 2024 3.890 3.890 3.490 3.530 627,965 -0.19(-5.11%)
Sep 05, 2024 3.880 3.880 3.680 3.720 503,039 -0.10(-2.62%)
Sep 04, 2024 3.800 4.010 3.740 3.820 559,390 +0.00(+0.00%)
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.