Stock Quote

Hive Blockchain Technologies Ltd (TSV: HIVE )

3.040 CAD +0.150 (+5.19%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 2.890 3.040 2.850 3.040 1,622,754 +0.15(+5.19%)
Jan 13, 2022 3.210 3.210 2.890 2.890 2,417,692 -0.28(-8.83%)
Jan 12, 2022 3.230 3.280 3.060 3.170 2,377,334 +0.13(+4.28%)
Jan 11, 2022 2.950 3.100 2.840 3.040 1,743,101 +0.10(+3.40%)
Jan 10, 2022 2.750 2.940 2.720 2.940 2,017,888 +0.04(+1.38%)
Jan 07, 2022 2.970 3.090 2.880 2.900 2,314,829 -0.13(-4.29%)
Jan 06, 2022 3.000 3.120 2.900 3.030 2,262,494 -0.07(-2.26%)
Jan 05, 2022 3.480 3.480 3.060 3.100 2,859,741 -0.36(-10.40%)
Jan 04, 2022 3.460 3.500 3.290 3.460 2,070,008 +0.15(+4.53%)
Dec 31, 2021 3.310 3.310 3.310 0 -0.07(-2.07%)
Dec 30, 2021 3.410 3.525 3.355 3.380 2,359,772 -0.03(-0.88%)
Dec 29, 2021 3.550 3.630 3.380 3.410 2,718,510 -0.42(-10.97%)
Dec 24, 2021 3.830 3.830 3.830 0 -0.09(-2.30%)
Dec 23, 2021 3.670 3.980 3.520 3.920 2,230,678 +0.27(+7.40%)
Dec 22, 2021 3.650 3.740 3.570 3.650 1,215,379 +0.02(+0.55%)
Dec 21, 2021 3.410 3.700 3.400 3.630 1,914,506 +0.37(+11.35%)
Dec 20, 2021 3.220 3.300 3.160 3.260 1,646,985 -0.07(-2.10%)
Dec 17, 2021 3.220 3.460 3.120 3.330 2,688,979 -0.03(-0.89%)
Dec 16, 2021 3.610 3.620 3.330 3.360 1,790,448 -0.28(-7.69%)
Dec 15, 2021 3.500 3.680 3.230 3.640 3,028,340 +0.12(+3.41%)
Dec 14, 2021 3.410 3.570 3.385 3.520 1,865,620 -0.04(-1.12%)
Dec 13, 2021 3.600 3.630 3.430 3.560 1,922,388 -0.11(-3.00%)
Dec 10, 2021 3.920 3.920 3.610 3.670 1,881,317 -0.03(-0.81%)
Dec 09, 2021 4.070 4.090 3.700 3.700 2,793,536 -0.50(-11.90%)
Dec 08, 2021 4.030 4.250 3.980 4.200 1,574,907 +0.11(+2.69%)
Dec 07, 2021 4.120 4.280 4.050 4.090 2,161,593 +0.21(+5.41%)
Dec 06, 2021 3.590 3.900 3.460 3.880 3,038,773 -0.12(-3.00%)
Dec 03, 2021 4.430 4.430 3.870 4.000 3,678,922 -0.38(-8.68%)
Dec 02, 2021 4.500 4.570 4.130 4.380 3,292,209 -0.21(-4.58%)
Dec 01, 2021 4.940 4.970 4.510 4.590 3,132,948 -0.25(-5.17%)
Nov 30, 2021 5.000 5.160 4.560 4.840 3,502,570 -0.06(-1.22%)
Nov 29, 2021 4.830 5.020 4.700 4.900 2,457,147 +0.14(+2.94%)
Nov 26, 2021 4.760 4.900 4.660 4.760 2,356,606 -0.39(-7.57%)
Nov 25, 2021 5.150 5.200 5.120 5.150 1,320,103 +0.14(+2.79%)
Nov 24, 2021 4.950 5.040 4.810 5.010 2,072,987 -0.09(-1.76%)
Nov 23, 2021 4.950 5.190 4.910 5.100 2,583,421 +0.17(+3.45%)
Nov 22, 2021 5.350 5.390 4.870 4.930 3,181,403 -0.38(-7.16%)
Nov 19, 2021 4.960 5.400 4.950 5.310 3,661,091 +0.37(+7.49%)
Nov 18, 2021 5.000 4.980 4.830 4.940 3,528,296 -0.15(-2.95%)
Nov 17, 2021 5.080 5.190 4.920 5.090 2,229,943 +0.02(+0.39%)
Nov 16, 2021 5.020 5.380 4.880 5.070 4,075,551 -0.21(-3.98%)
Nov 15, 2021 5.500 5.580 5.130 5.280 3,836,255 -0.15(-2.76%)
Nov 12, 2021 5.220 5.450 5.110 5.430 3,567,859 +0.17(+3.23%)
Nov 11, 2021 5.200 5.390 5.100 5.260 3,276,242 +0.19(+3.75%)
Nov 10, 2021 5.870 5.070 5,500,294 -0.44(-7.99%)
Nov 09, 2021 6.200 6.570 5.365 5.510 8,521,402 -0.48(-8.01%)
Nov 08, 2021 5.800 6.150 5.760 5.990 5,793,532 +0.49(+8.91%)
Nov 05, 2021 5.620 5.700 5.340 5.500 2,599,780 -0.01(-0.18%)
Nov 04, 2021 5.360 5.750 5.280 5.510 5,589,055 +0.13(+2.51%)
Nov 03, 2021 5.300 5.450 5.030 5.375 4,768,588 -0.01(-0.28%)
Nov 02, 2021 4.890 5.420 4.820 5.390 9,466,277 +0.70(+14.93%)
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.