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

Hive Blockchain Technologies Ltd (TSV: HIVE )

4.480 -0.020 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 4.310 4.550 4.260 4.480 675,251 -0.02(-0.44%)
Jan 07, 2025 4.750 4.840 4.440 4.500 773,693 -0.35(-7.22%)
Jan 06, 2025 4.970 5.010 4.690 4.850 976,127 +0.05(+1.04%)
Jan 03, 2025 4.450 4.830 4.390 4.800 836,211 +0.37(+8.35%)
Jan 02, 2025 4.270 4.570 4.250 4.430 834,220 +0.32(+7.79%)
Dec 31, 2024 4.110 0 -0.05(-1.20%)
Dec 30, 2024 4.200 4.260 4.000 4.160 758,028 -0.16(-3.70%)
Dec 27, 2024 4.420 4.440 4.210 4.320 690,631 -0.21(-4.64%)
Dec 24, 2024 4.530 0 +0.18(+4.14%)
Dec 23, 2024 4.520 4.520 4.270 4.350 628,495 -0.10(-2.25%)
Dec 20, 2024 4.500 4.630 4.390 4.450 779,408 -0.05(-1.11%)
Dec 19, 2024 5.050 5.060 4.500 4.500 1,134,575 -0.48(-9.64%)
Dec 18, 2024 5.380 5.580 4.870 4.980 1,428,496 -0.51(-9.29%)
Dec 17, 2024 5.680 5.680 5.320 5.490 959,502 -0.08(-1.44%)
Dec 16, 2024 5.600 5.900 5.420 5.570 1,919,657 +0.11(+2.01%)
Dec 13, 2024 5.500 5.590 5.380 5.460 548,980 -0.02(-0.36%)
Dec 12, 2024 5.750 6.000 5.460 5.480 1,230,908 -0.12(-2.14%)
Dec 11, 2024 5.700 5.800 5.430 5.600 734,437 +0.01(+0.18%)
Dec 10, 2024 5.860 5.860 5.500 5.590 594,329 -0.12(-2.10%)
Dec 09, 2024 6.140 6.240 5.670 5.710 1,388,721 -0.43(-7.00%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.