Hive Blockchain Technologies Ltd (TSV: HIVE )

2.580 CAD UNCHANGED
Streaming Delayed Price Updated: 4:45 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 2.500 2.640 2.500 2.580 4,457,832 +0.16(+6.61%)
Jan 21, 2021 2.310 2.530 2.310 2.420 9,099,582 -0.43(-15.09%)
Jan 20, 2021 2.930 2.970 2.560 2.850 7,523,427 -0.19(-6.25%)
Jan 19, 2021 3.050 3.150 3.010 3.040 4,329,309 +0.10(+3.40%)
Jan 18, 2021 3.050 3.050 2.900 2.940 3,338,737 +0.09(+3.16%)
Jan 15, 2021 2.850 2.940 2.760 2.850 6,963,355 -0.26(-8.36%)
Jan 14, 2021 3.160 3.300 3.070 3.110 6,532,474 +0.12(+4.01%)
Jan 13, 2021 2.930 3.020 2.850 2.990 5,042,961 -0.01(-0.33%)
Jan 12, 2021 2.870 3.090 2.810 3.000 7,695,062 +0.19(+6.76%)
Jan 11, 2021 2.500 3.020 2.500 2.810 14,229,689 -0.56(-16.62%)
Jan 08, 2021 3.240 3.500 3.110 3.370 14,845,720 +0.27(+8.71%)
Jan 07, 2021 2.910 3.240 2.810 3.100 16,862,125 +0.34(+12.32%)
Jan 06, 2021 2.750 2.950 2.680 2.760 7,822,100 +0.07(+2.60%)
Jan 05, 2021 2.500 2.700 2.430 2.690 5,962,233 +0.19(+7.60%)
Jan 04, 2021 2.730 2.800 2.460 2.500 8,786,844 +0.11(+4.60%)
Dec 31, 2020 2.390 2.390 2.390 0 -0.13(-5.16%)
Dec 30, 2020 2.600 2.710 2.500 2.520 6,173,248 +0.01(+0.40%)
Dec 29, 2020 2.720 2.750 2.310 2.510 8,828,065 +0.35(+16.20%)
Dec 24, 2020 2.160 2.160 2.160 0 -0.31(-12.55%)
Dec 23, 2020 2.890 2.900 2.390 2.470 7,744,285 -0.39(-13.64%)
Dec 22, 2020 2.870 2.870 2.650 2.860 7,962,673 +0.22(+8.33%)
Dec 21, 2020 2.550 2.940 2.510 2.640 14,024,658 +0.12(+4.76%)
Dec 18, 2020 2.490 2.840 2.240 2.520 10,486,274 -0.07(-2.70%)
Dec 17, 2020 2.910 3.150 2.360 2.590 18,433,125 +0.25(+10.68%)
Dec 16, 2020 2.050 2.370 2.050 2.340 13,793,478 +0.55(+30.73%)
Dec 15, 2020 1.510 1.820 1.500 1.790 7,984,734 +0.31(+20.95%)
Dec 14, 2020 1.430 1.500 1.410 1.480 5,152,788 +0.18(+13.85%)
Dec 11, 2020 1.340 1.420 1.280 1.300 3,273,825 -0.10(-7.14%)
Dec 10, 2020 1.310 1.420 1.240 1.400 4,389,907 +0.05(+3.70%)
Dec 09, 2020 1.400 1.440 1.270 1.350 6,064,187 -0.03(-2.17%)
Dec 08, 2020 1.390 1.580 1.380 1.380 6,431,782 -0.03(-2.13%)
Dec 07, 2020 1.270 1.470 1.270 1.410 7,164,729 +0.15(+11.90%)
Dec 04, 2020 1.220 1.270 1.210 1.260 3,636,863 -0.04(-3.08%)
Dec 03, 2020 1.230 1.310 1.210 1.300 4,759,257 +0.11(+9.24%)
Dec 02, 2020 1.200 1.230 1.110 1.190 3,293,407 -0.01(-0.83%)
Dec 01, 2020 1.230 1.340 1.160 1.200 7,574,929 -0.05(-4.00%)
Nov 30, 2020 1.170 1.250 1.100 1.250 11,613,322 +0.27(+27.55%)
Nov 27, 2020 0.8700 0.9800 0.8300 0.9800 4,414,837 +0.10(+11.36%)
Nov 26, 2020 0.8500 0.9200 0.8200 0.8800 10,270,719 -0.14(-13.73%)
Nov 25, 2020 1.150 1.170 0.9700 1.020 7,959,564 -0.11(-9.73%)
Nov 24, 2020 1.060 1.260 1.030 1.130 13,872,319 +0.16(+16.49%)
Nov 23, 2020 0.7800 0.9700 0.7800 0.9700 14,522,878 +0.25(+34.72%)
Nov 20, 2020 0.6900 0.7400 0.6800 0.7200 5,493,781 +0.06(+9.09%)
Nov 19, 2020 0.6300 0.6800 0.6100 0.6600 3,292,868 +0.04(+6.45%)
Nov 18, 2020 0.6700 0.6700 0.5800 0.6200 5,999,414 +0.00(+0.00%)
Nov 17, 2020 0.5300 0.6400 0.5300 0.6200 9,823,602 +0.10(+19.23%)
Nov 16, 2020 0.5300 0.5400 0.5100 0.5200 1,567,916 +0.00(+0.00%)
Nov 13, 2020 0.5200 0.5300 0.5000 0.5200 860,541 +0.01(+1.96%)
Nov 12, 2020 0.5300 0.5300 0.4950 0.5100 1,673,698 +0.00(+0.00%)
Nov 11, 2020 0.5000 0.5300 0.4900 0.5100 1,617,716 +0.02(+4.08%)
Nov 10, 2020 0.5000 0.5000 0.4800 0.4900 1,331,411 -0.02(-3.92%)
Nov 09, 2020 0.5200 0.5200 0.4600 0.5100 4,146,695 -0.02(-3.77%)
Nov 06, 2020 0.5500 0.5500 0.5100 0.5300 2,416,933 +0.00(+0.00%)
Nov 05, 2020 0.5200 0.5500 0.5100 0.5300 3,344,678 +0.04(+7.07%)
Nov 04, 2020 0.4700 0.5200 0.4600 0.4950 2,929,899 +0.03(+5.32%)
Nov 03, 2020 0.4700 0.4750 0.4600 0.4700 1,211,601 +0.00(+1.08%)
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.