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

Hive Blockchain Technologies Ltd (TSV: HIVE )

4.000 -0.320 (-7.41%)
Streaming Delayed Price Updated: 4:41 PM EDT, Oct 1, 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 (%)
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%)
Sep 03, 2024 4.280 4.280 3.800 3.820 737,932 -0.42(-9.91%)
Aug 30, 2024 4.240 0 -0.07(-1.62%)
Aug 29, 2024 4.280 4.520 4.270 4.310 387,508 +0.13(+3.11%)
Aug 28, 2024 4.400 4.450 4.140 4.180 452,380 -0.35(-7.73%)
Aug 27, 2024 4.790 4.790 4.390 4.530 653,679 -0.26(-5.43%)
Aug 26, 2024 4.850 4.950 4.650 4.790 609,278 -0.01(-0.21%)
Aug 23, 2024 4.300 4.890 4.300 4.800 813,030 +0.47(+10.85%)
Aug 22, 2024 4.480 4.480 4.270 4.330 299,567 -0.07(-1.59%)
Aug 21, 2024 4.180 4.500 4.170 4.400 531,502 +0.25(+6.02%)
Aug 20, 2024 4.270 4.350 4.110 4.150 449,857 -0.05(-1.19%)
Aug 19, 2024 4.120 4.200 4.080 4.200 366,166 +0.01(+0.24%)
Aug 16, 2024 4.050 4.220 4.030 4.190 801,068 +0.23(+5.81%)
Aug 15, 2024 3.930 4.130 3.930 3.960 749,243 +0.13(+3.39%)
Aug 14, 2024 3.950 4.060 3.800 3.830 359,126 -0.05(-1.29%)
Aug 13, 2024 3.830 4.000 3.790 3.880 480,167 +0.05(+1.31%)
Aug 12, 2024 3.970 3.970 3.820 3.830 332,108 -0.15(-3.77%)
Aug 09, 2024 4.150 4.150 3.860 3.980 738,793 -0.09(-2.21%)
Aug 08, 2024 3.890 4.100 3.690 4.070 795,249 +0.48(+13.37%)
Aug 07, 2024 4.130 4.250 3.590 3.590 729,253 -0.38(-9.57%)
Aug 06, 2024 4.130 4.130 3.920 3.970 1,093,635 -0.30(-7.03%)
Aug 02, 2024 4.270 0 -0.41(-8.76%)
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.