Skip to main content

Hive Blockchain Technologies Ltd (TSV: HIVE )

4.130 +0.150 (+3.77%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 4.000 4.080 3.880 3.980 446,145 -0.21(-5.01%)
Jun 21, 2024 4.400 4.420 4.110 4.190 881,949 -0.41(-8.91%)
Jun 20, 2024 4.580 4.970 4.460 4.600 1,530,208 +0.11(+2.45%)
Jun 19, 2024 4.410 4.510 4.410 4.490 141,693 -0.03(-0.66%)
Jun 18, 2024 4.380 4.570 4.310 4.520 806,327 +0.06(+1.35%)
Jun 17, 2024 3.990 4.590 3.990 4.460 982,217 +0.43(+10.67%)
Jun 14, 2024 4.380 4.410 4.000 4.030 1,000,401 -0.33(-7.57%)
Jun 13, 2024 4.100 4.380 4.020 4.360 949,534 +0.29(+7.13%)
Jun 12, 2024 4.070 4.290 4.070 4.070 1,096,042 +0.15(+3.69%)
Jun 11, 2024 3.820 3.960 3.580 3.925 1,000,134 -0.08(-2.12%)
Jun 10, 2024 3.850 4.050 3.750 4.010 411,488 +0.17(+4.43%)
Jun 07, 2024 4.080 4.250 3.800 3.840 937,334 -0.20(-4.95%)
Jun 06, 2024 3.910 4.170 3.860 4.040 833,934 +0.13(+3.32%)
Jun 05, 2024 3.840 3.980 3.730 3.910 477,150 +0.11(+2.89%)
Jun 04, 2024 3.550 3.840 3.510 3.800 588,637 +0.31(+8.88%)
Jun 03, 2024 3.470 3.600 3.470 3.490 404,323 +0.05(+1.45%)
May 31, 2024 3.540 3.540 3.400 3.440 169,424 -0.10(-2.82%)
May 30, 2024 3.520 3.600 3.460 3.540 222,702 +0.05(+1.43%)
May 29, 2024 3.600 3.630 3.480 3.490 215,092 -0.10(-2.79%)
May 28, 2024 3.630 3.670 3.530 3.590 366,870 -0.03(-0.83%)
May 27, 2024 3.580 3.660 3.550 3.620 264,792 +0.03(+0.84%)
May 24, 2024 3.430 3.600 3.380 3.590 275,521 +0.16(+4.66%)
May 23, 2024 3.600 3.620 3.400 3.430 429,607 -0.16(-4.46%)
May 22, 2024 3.510 3.740 3.510 3.590 624,258 +0.07(+1.99%)
May 21, 2024 3.650 3.650 3.500 3.520 410,466 +0.21(+6.34%)
May 17, 2024 3.310 0 -0.03(-0.90%)
May 16, 2024 3.450 3.450 3.310 3.340 287,558 -0.08(-2.34%)
May 15, 2024 3.240 3.420 3.200 3.420 602,406 +0.25(+7.89%)
May 14, 2024 3.150 3.220 3.110 3.170 185,939 -0.01(-0.31%)
May 13, 2024 3.240 3.340 3.150 3.180 269,513 -0.06(-1.85%)
May 10, 2024 3.250 3.280 3.160 3.240 330,598 -0.01(-0.31%)
May 09, 2024 3.100 3.250 3.090 3.250 206,087 +0.12(+3.83%)
May 08, 2024 3.120 3.180 3.000 3.130 379,567 +0.01(+0.32%)
May 07, 2024 3.350 3.350 3.120 3.120 385,738 -0.21(-6.31%)
May 06, 2024 3.400 3.440 3.300 3.330 632,315 -0.01(-0.30%)
May 03, 2024 3.490 3.500 3.300 3.340 425,211 -0.05(-1.47%)
May 02, 2024 3.480 3.530 3.380 3.390 511,173 -0.06(-1.74%)
May 01, 2024 3.490 3.555 3.320 3.450 615,194 -0.04(-1.15%)
Apr 30, 2024 3.790 3.840 3.490 3.490 474,896 -0.39(-10.05%)
Apr 29, 2024 4.060 4.130 3.810 3.880 480,309 -0.27(-6.51%)
Apr 26, 2024 4.170 4.250 4.140 4.150 157,010 -0.03(-0.72%)
Apr 25, 2024 4.100 4.220 3.970 4.180 328,557 -0.02(-0.48%)
Apr 24, 2024 4.200 4.330 4.140 4.200 502,950 +0.04(+0.96%)
Apr 23, 2024 4.020 4.190 3.950 4.160 410,810 +0.13(+3.23%)
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%)
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.