Skip to main content

Hive Blockchain Technologies Ltd (TSV: HIVE )

4.060 +0.020 (+0.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 4.040 4.070 4.020 4.060 131,829 +0.02(+0.50%)
Sep 22, 2023 4.130 4.160 4.010 4.040 211,016 -0.04(-0.98%)
Sep 21, 2023 4.100 4.100 3.970 4.080 265,734 -0.06(-1.45%)
Sep 20, 2023 4.290 4.340 4.140 4.140 199,924 -0.11(-2.59%)
Sep 19, 2023 4.310 4.420 4.180 4.250 172,711 -0.04(-0.93%)
Sep 18, 2023 4.530 4.610 4.280 4.290 432,147 +0.02(+0.47%)
Sep 15, 2023 4.400 4.400 4.215 4.270 266,180 -0.15(-3.39%)
Sep 14, 2023 4.380 4.570 4.340 4.420 252,288 +0.13(+3.15%)
Sep 13, 2023 4.440 4.440 4.210 4.285 260,567 -0.12(-2.83%)
Sep 12, 2023 4.590 4.770 4.330 4.410 510,274 +0.12(+2.80%)
Sep 11, 2023 4.580 4.580 4.290 4.290 228,145 -0.26(-5.71%)
Sep 08, 2023 4.670 4.670 4.505 4.550 219,784 -0.10(-2.15%)
Sep 07, 2023 4.600 4.730 4.470 4.650 176,442 -0.01(-0.21%)
Sep 06, 2023 4.830 4.830 4.590 4.660 398,974 -0.02(-0.43%)
Sep 05, 2023 4.650 4.750 4.600 4.680 294,040 -0.06(-1.27%)
Sep 01, 2023 4.740 0 -0.22(-4.44%)
Aug 31, 2023 5.200 5.330 4.920 4.960 320,220 -0.31(-5.88%)
Aug 30, 2023 5.350 5.380 5.150 5.270 268,102 -0.10(-1.86%)
Aug 29, 2023 4.650 5.570 4.600 5.370 557,150 +0.69(+14.74%)
Aug 28, 2023 4.770 4.810 4.660 4.680 184,983 +0.00(+0.00%)
Aug 25, 2023 4.700 4.840 4.600 4.680 292,512 -0.01(-0.21%)
Aug 24, 2023 5.100 5.120 4.670 4.690 283,129 -0.43(-8.40%)
Aug 23, 2023 4.750 5.200 4.710 5.120 409,651 +0.40(+8.47%)
Aug 22, 2023 4.750 4.940 4.640 4.720 223,158 -0.13(-2.68%)
Aug 21, 2023 5.060 5.200 4.810 4.850 354,072 -0.27(-5.27%)
Aug 18, 2023 4.890 5.200 4.830 5.120 394,793 -0.07(-1.35%)
Aug 17, 2023 5.510 5.510 5.140 5.190 395,573 -0.46(-8.14%)
Aug 16, 2023 5.640 5.760 5.510 5.650 215,551 -0.04(-0.70%)
Aug 15, 2023 6.030 6.150 5.660 5.690 206,318 -0.41(-6.72%)
Aug 14, 2023 6.200 6.300 5.880 6.100 294,156 -0.18(-2.87%)
Aug 11, 2023 6.070 6.320 5.960 6.280 294,914 +0.29(+4.84%)
Aug 10, 2023 6.250 6.560 5.960 5.990 275,682 -0.22(-3.54%)
Aug 09, 2023 6.620 6.750 6.200 6.210 258,031 -0.35(-5.34%)
Aug 08, 2023 6.470 6.640 6.120 6.560 373,040 +0.27(+4.29%)
Aug 04, 2023 6.290 0 -0.21(-3.23%)
Aug 03, 2023 6.510 6.660 6.420 6.500 194,784 -0.14(-2.11%)
Aug 02, 2023 6.900 7.050 6.600 6.640 271,804 -0.24(-3.49%)
Aug 01, 2023 7.020 7.020 6.700 6.880 286,726 -0.26(-3.64%)
Jul 31, 2023 7.010 7.230 7.010 7.140 295,141 +0.12(+1.71%)
Jul 28, 2023 6.750 7.050 6.750 7.020 297,839 +0.37(+5.56%)
Jul 27, 2023 7.200 7.200 6.650 6.650 270,456 -0.35(-5.00%)
Jul 26, 2023 6.790 7.070 6.680 7.000 301,113 +0.19(+2.79%)
Jul 25, 2023 6.900 7.120 6.790 6.810 263,271 +0.03(+0.44%)
Jul 24, 2023 6.850 6.950 6.560 6.780 453,286 -0.26(-3.69%)
Jul 21, 2023 7.300 7.410 6.760 7.040 471,332 -0.11(-1.54%)
Jul 20, 2023 7.840 7.860 7.140 7.150 363,314 -0.44(-5.80%)
Jul 19, 2023 7.450 7.810 7.380 7.590 372,610 +0.22(+2.99%)
Jul 18, 2023 7.260 7.580 7.030 7.370 402,173 -0.18(-2.38%)
Jul 17, 2023 7.990 8.390 7.540 7.550 711,533 -0.35(-4.43%)
Jul 14, 2023 8.700 8.740 7.680 7.900 1,120,246 -0.79(-9.09%)
Jul 13, 2023 7.670 8.960 7.670 8.690 1,345,015 +1.08(+14.19%)
Jul 12, 2023 7.880 7.880 7.550 7.610 354,223 +0.12(+1.60%)
Jul 11, 2023 7.930 7.980 7.370 7.490 676,075 -0.39(-4.95%)
Jul 10, 2023 7.430 7.880 7.120 7.880 791,904 +0.52(+7.07%)
Jul 07, 2023 6.900 7.570 6.890 7.360 919,836 +0.43(+6.20%)
Jul 06, 2023 6.920 7.080 6.610 6.930 940,482 +0.07(+1.02%)
Jul 05, 2023 6.460 6.960 6.270 6.860 816,972 +0.35(+5.38%)
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.