Stock Quote

Hive Blockchain Technologies Ltd (NQ: HIVE )

3.460 +0.240 (+7.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 3.360 3.460 3.290 3.460 1,092,253 +0.24(+7.45%)
Jan 30, 2023 3.360 3.530 3.170 3.220 1,177,482 -0.19(-5.57%)
Jan 27, 2023 3.360 3.480 3.335 3.410 1,050,622 +0.02(+0.59%)
Jan 26, 2023 3.440 3.570 3.330 3.390 1,014,629 +0.07(+2.11%)
Jan 25, 2023 3.190 3.360 3.040 3.320 986,240 -0.01(-0.30%)
Jan 24, 2023 3.370 3.471 3.270 3.330 1,364,132 -0.11(-3.20%)
Jan 23, 2023 3.300 3.525 3.210 3.440 2,475,166 +0.30(+9.55%)
Jan 20, 2023 2.940 3.140 2.875 3.140 1,388,117 +0.25(+8.65%)
Jan 19, 2023 2.740 2.950 2.630 2.890 1,346,122 +0.06(+2.12%)
Jan 18, 2023 3.370 3.450 2.830 2.830 2,280,411 -0.49(-14.76%)
Jan 17, 2023 3.470 3.599 3.175 3.320 3,009,135 +0.19(+6.07%)
Jan 13, 2023 3.010 3.600 2.915 3.130 4,181,438 -0.05(-1.57%)
Jan 12, 2023 2.550 3.210 2.335 3.180 5,006,304 +0.87(+37.66%)
Jan 11, 2023 2.230 2.330 2.160 2.310 1,194,807 +0.09(+4.05%)
Jan 10, 2023 2.150 2.230 2.102 2.220 1,002,093 +0.11(+5.21%)
Jan 09, 2023 1.950 2.245 1.940 2.110 1,426,305 +0.29(+15.93%)
Jan 06, 2023 1.770 1.820 1.700 1.820 364,305 +0.04(+2.25%)
Jan 05, 2023 1.790 1.790 1.690 1.780 397,686 -0.02(-1.11%)
Jan 04, 2023 1.550 1.810 1.540 1.800 1,037,882 +0.27(+17.65%)
Jan 03, 2023 1.490 1.550 1.440 1.530 586,280 +0.09(+6.25%)
Dec 30, 2022 1.400 1.440 1.360 1.440 909,399 +0.00(+0.00%)
Dec 29, 2022 1.410 1.500 1.400 1.440 804,757 +0.01(+0.70%)
Dec 28, 2022 1.500 1.569 1.420 1.430 582,819 -0.07(-4.67%)
Dec 27, 2022 1.560 1.590 1.490 1.500 946,251 -0.09(-5.66%)
Dec 23, 2022 1.620 1.655 1.580 1.590 582,041 -0.02(-1.24%)
Dec 22, 2022 1.710 1.710 1.570 1.610 1,092,780 -0.12(-6.94%)
Dec 21, 2022 1.780 1.780 1.730 1.730 594,559 -0.04(-2.26%)
Dec 20, 2022 1.760 1.840 1.740 1.770 625,877 +0.01(+0.57%)
Dec 19, 2022 1.820 1.825 1.740 1.760 1,025,868 -0.13(-6.88%)
Dec 16, 2022 1.840 1.920 1.770 1.890 1,733,578 +0.03(+1.61%)
Dec 15, 2022 1.900 1.940 1.860 1.860 494,113 -0.13(-6.53%)
Dec 14, 2022 1.930 2.025 1.920 1.990 893,565 +0.04(+2.05%)
Dec 13, 2022 2.060 2.140 1.940 1.950 1,011,445 +0.05(+2.63%)
Dec 12, 2022 1.910 1.968 1.890 1.900 545,394 -0.02(-1.04%)
Dec 09, 2022 1.910 1.970 1.879 1.920 420,222 +0.01(+0.52%)
Dec 08, 2022 1.870 1.950 1.855 1.910 594,249 +0.05(+2.69%)
Dec 07, 2022 1.900 1.935 1.840 1.860 666,259 -0.07(-3.63%)
Dec 06, 2022 2.050 2.050 1.920 1.930 1,059,382 -0.11(-5.39%)
Dec 05, 2022 2.230 2.280 2.030 2.040 623,851 -0.18(-8.11%)
Dec 02, 2022 2.160 2.230 2.130 2.220 946,450 +0.01(+0.45%)
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.