Skip to main content

Hive Blockchain Technologies Ltd (TSV: HIVE )

6.140 +0.390 (+6.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 5.890 6.350 5.890 6.140 2,107,951 +0.39(+6.78%)
Dec 05, 2024 6.450 6.530 5.750 5.750 1,993,927 -0.34(-5.58%)
Dec 04, 2024 5.750 6.170 5.710 6.090 1,585,538 +0.29(+5.00%)
Dec 03, 2024 5.650 5.820 5.530 5.800 710,891 +0.07(+1.22%)
Dec 02, 2024 5.820 5.930 5.580 5.730 814,951 -0.07(-1.21%)
Nov 29, 2024 5.850 6.150 5.710 5.800 1,176,254 +0.10(+1.75%)
Nov 28, 2024 5.740 5.740 5.620 5.700 286,632 +0.01(+0.18%)
Nov 27, 2024 5.360 5.730 5.230 5.690 1,214,712 +0.49(+9.42%)
Nov 26, 2024 5.400 5.560 5.140 5.200 916,217 -0.31(-5.63%)
Nov 25, 2024 5.740 5.820 5.410 5.510 940,654 -0.23(-4.01%)
Nov 22, 2024 5.500 5.870 5.350 5.740 1,258,722 +0.10(+1.77%)
Nov 21, 2024 6.050 6.200 5.470 5.640 1,473,821 -0.14(-2.42%)
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%)
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.