Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hive Blockchain Technologies Ltd (TSV: HIVE )

4.460 +0.130 (+3.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 31, 2023 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 (%)
Mar 31, 2023 4.260 4.490 4.260 4.460 349,636 +0.13(+3.00%)
Mar 30, 2023 4.340 4.350 4.240 4.330 314,506 +0.05(+1.17%)
Mar 29, 2023 4.150 4.350 4.150 4.280 550,094 +0.30(+7.54%)
Mar 28, 2023 3.960 4.010 3.830 3.980 228,393 +0.00(+0.00%)
Mar 27, 2023 4.300 4.330 3.950 3.980 337,773 -0.29(-6.79%)
Mar 24, 2023 4.390 4.430 4.240 4.270 242,083 -0.14(-3.17%)
Mar 23, 2023 4.220 4.580 4.220 4.410 684,503 +0.26(+6.27%)
Mar 22, 2023 4.530 4.680 4.150 4.150 479,546 -0.37(-8.19%)
Mar 21, 2023 4.150 4.530 4.100 4.520 593,725 +0.41(+9.98%)
Mar 20, 2023 4.500 4.500 3.910 4.110 631,674 -0.09(-2.14%)
Mar 17, 2023 4.120 4.400 4.060 4.200 654,894 +0.24(+6.06%)
Mar 16, 2023 3.900 4.030 3.800 3.960 344,589 +0.09(+2.33%)
Mar 15, 2023 3.880 3.890 3.650 3.870 413,917 +0.00(+0.00%)
Mar 14, 2023 4.150 4.200 3.820 3.870 662,847 +0.17(+4.59%)
Mar 13, 2023 3.570 3.720 3.250 3.700 909,930 +0.49(+15.26%)
Mar 10, 2023 3.140 3.360 3.050 3.210 692,818 -0.07(-2.13%)
Mar 09, 2023 3.720 3.720 3.250 3.280 423,103 -0.38(-10.38%)
Mar 08, 2023 3.610 3.690 3.520 3.660 211,711 +0.06(+1.67%)
Mar 07, 2023 3.760 3.760 3.575 3.600 331,808 -0.15(-4.00%)
Mar 06, 2023 3.700 3.920 3.690 3.750 325,935 +0.00(+0.00%)
Mar 03, 2023 3.640 3.750 3.490 3.750 532,057 -0.03(-0.79%)
Mar 02, 2023 3.720 3.850 3.640 3.780 266,757 -0.03(-0.79%)
Mar 01, 2023 4.000 4.000 3.790 3.810 139,239 -0.07(-1.80%)
Feb 28, 2023 3.730 3.940 3.690 3.880 261,165 +0.17(+4.58%)
Feb 27, 2023 3.810 3.880 3.710 3.710 275,896 +0.11(+3.06%)
Feb 24, 2023 3.800 3.810 3.520 3.600 298,901 -0.23(-6.01%)
Feb 23, 2023 4.070 4.100 3.810 3.830 262,996 -0.11(-2.79%)
Feb 22, 2023 4.090 4.200 3.930 3.940 362,911 -0.13(-3.19%)
Feb 21, 2023 4.300 4.540 4.070 4.070 384,064 -0.46(-10.15%)
Feb 17, 2023 4.530 0 +0.11(+2.49%)
Feb 16, 2023 4.690 4.980 4.420 4.420 698,430 -0.27(-5.76%)
Feb 15, 2023 4.490 4.750 4.290 4.690 750,663 +0.29(+6.59%)
Feb 14, 2023 4.020 4.500 3.950 4.400 619,122 +0.36(+8.91%)
Feb 13, 2023 3.930 4.040 3.840 4.040 204,988 +0.12(+3.06%)
Feb 10, 2023 4.000 4.080 3.850 3.920 567,924 -0.23(-5.54%)
Feb 09, 2023 4.850 4.850 4.140 4.150 594,942 -0.65(-13.54%)
Feb 08, 2023 4.900 4.955 4.710 4.800 326,915 -0.02(-0.41%)
Feb 07, 2023 4.910 4.910 4.600 4.820 496,297 -0.01(-0.21%)
Feb 06, 2023 4.860 5.120 4.770 4.830 890,080 -0.19(-3.78%)
Feb 03, 2023 5.310 5.480 4.990 5.020 647,653 -0.49(-8.89%)
Feb 02, 2023 5.150 5.700 5.150 5.510 914,025 +0.54(+10.87%)
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.