Financial News

Hive Blockchain Technologies Ltd (TSV: HIVE )

4.100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 4.540 4.610 4.450 4.540 252,867 -0.02(-0.44%)
Mar 28, 2024 4.560 0 +0.15(+3.40%)
Mar 27, 2024 4.370 4.440 4.150 4.410 476,805 +0.13(+3.04%)
Mar 26, 2024 4.330 4.370 4.220 4.280 334,569 -0.05(-1.15%)
Mar 25, 2024 4.320 4.370 4.180 4.330 523,408 +0.18(+4.34%)
Mar 22, 2024 4.220 4.220 4.020 4.150 421,739 -0.05(-1.19%)
Mar 21, 2024 4.420 4.420 4.200 4.200 338,722 -0.12(-2.78%)
Mar 20, 2024 4.020 4.355 3.980 4.320 634,224 +0.31(+7.73%)
Mar 19, 2024 3.960 4.090 3.780 4.010 461,150 +0.00(+0.00%)
Mar 18, 2024 4.200 4.200 3.990 4.010 437,654 -0.15(-3.61%)
Mar 15, 2024 3.980 4.200 3.900 4.160 660,774 +0.17(+4.26%)
Mar 14, 2024 4.130 4.150 3.940 3.990 605,356 -0.24(-5.67%)
Mar 13, 2024 4.200 4.330 4.180 4.230 491,492 +0.00(+0.00%)
Mar 12, 2024 4.290 4.290 4.140 4.230 511,785 -0.01(-0.24%)
Mar 11, 2024 4.750 4.790 4.220 4.240 779,595 -0.38(-8.23%)
Mar 08, 2024 4.500 4.910 4.500 4.620 774,327 +0.06(+1.32%)
Mar 07, 2024 4.600 4.700 4.490 4.560 367,402 -0.11(-2.36%)
Mar 06, 2024 4.640 4.840 4.600 4.670 753,393 +0.07(+1.52%)
Mar 05, 2024 4.760 4.960 4.510 4.600 728,885 -0.26(-5.35%)
Mar 04, 2024 5.350 5.430 4.730 4.860 1,402,622 -0.38(-7.25%)
Mar 01, 2024 5.280 5.280 5.000 5.240 496,391 +0.08(+1.55%)
Feb 29, 2024 5.500 5.620 4.980 5.160 975,502 -0.24(-4.44%)
Feb 28, 2024 6.070 6.150 5.400 5.400 1,537,114 -0.46(-7.85%)
Feb 27, 2024 6.130 6.190 5.680 5.860 1,083,077 +0.09(+1.56%)
Feb 26, 2024 5.200 5.840 5.200 5.770 1,211,195 +0.63(+12.26%)
Feb 23, 2024 5.500 5.500 5.100 5.140 526,899 -0.41(-7.39%)
Feb 22, 2024 5.600 5.750 5.510 5.550 667,836 +0.03(+0.54%)
Feb 21, 2024 5.390 5.620 5.390 5.520 598,871 -0.22(-3.83%)
Feb 20, 2024 6.000 6.050 5.420 5.740 1,168,073 -0.20(-3.37%)
Feb 16, 2024 5.940 0 -0.05(-0.83%)
Feb 15, 2024 5.970 6.070 5.640 5.990 1,543,768 +0.13(+2.22%)
Feb 14, 2024 5.350 5.900 5.250 5.860 2,487,630 +0.94(+19.11%)
Feb 13, 2024 5.000 5.210 4.730 4.920 1,029,251 -0.29(-5.57%)
Feb 12, 2024 4.860 5.300 4.850 5.210 1,580,754 +0.35(+7.20%)
Feb 09, 2024 4.950 4.950 4.650 4.860 1,212,640 +0.27(+5.88%)
Feb 08, 2024 4.280 4.590 4.280 4.590 866,928 +0.41(+9.81%)
Feb 07, 2024 4.210 4.220 4.020 4.180 462,427 +0.03(+0.72%)
Feb 06, 2024 4.080 4.200 4.030 4.150 313,300 +0.09(+2.22%)
Feb 05, 2024 4.200 4.200 4.010 4.060 281,683 -0.15(-3.56%)
Feb 02, 2024 4.260 4.320 4.110 4.210 549,795 -0.14(-3.22%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback