Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hive Blockchain Technologies Ltd (TSV: HIVE )

4.010 -0.050 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 4.070 4.100 3.980 4.010 601,580 -0.05(-1.23%)
Feb 13, 2025 3.950 4.070 3.850 4.060 560,804 +0.13(+3.31%)
Feb 12, 2025 3.900 3.970 3.810 3.930 582,891 +0.01(+0.26%)
Feb 11, 2025 4.030 4.070 3.890 3.920 1,026,078 -0.14(-3.45%)
Feb 10, 2025 4.130 4.130 4.040 4.060 493,825 +0.00(+0.00%)
Feb 07, 2025 4.200 4.400 4.020 4.060 1,588,620 -0.02(-0.49%)
Feb 06, 2025 4.120 4.250 3.990 4.080 834,437 +0.00(+0.00%)
Feb 05, 2025 4.170 4.230 4.070 4.080 615,698 -0.09(-2.16%)
Feb 04, 2025 4.240 4.260 4.130 4.170 785,620 -0.07(-1.65%)
Feb 03, 2025 3.880 4.330 3.880 4.240 874,041 -0.02(-0.47%)
Jan 31, 2025 4.540 4.600 4.220 4.260 1,242,247 -0.18(-4.05%)
Jan 30, 2025 4.200 4.540 4.190 4.440 1,501,269 +0.27(+6.47%)
Jan 29, 2025 4.020 4.190 3.900 4.170 877,132 +0.15(+3.73%)
Jan 28, 2025 4.100 4.100 3.960 4.020 636,660 +0.03(+0.75%)
Jan 27, 2025 4.210 4.240 3.870 3.990 1,887,911 -0.43(-9.73%)
Jan 24, 2025 4.540 4.640 4.400 4.420 727,323 -0.04(-0.90%)
Jan 23, 2025 4.460 4.660 4.400 4.460 546,829 -0.05(-1.11%)
Jan 22, 2025 4.480 4.650 4.395 4.510 908,944 +0.05(+1.12%)
Jan 21, 2025 4.710 4.710 4.390 4.460 761,815 -0.20(-4.29%)
Jan 20, 2025 4.790 4.830 4.600 4.660 750,963 +0.01(+0.22%)
Jan 17, 2025 4.730 4.920 4.570 4.650 1,134,411 +0.11(+2.42%)
Jan 16, 2025 4.490 4.580 4.390 4.540 390,891 +0.06(+1.34%)
Jan 15, 2025 4.380 4.540 4.320 4.480 698,064 +0.29(+6.92%)
Jan 14, 2025 4.410 4.420 4.130 4.190 616,358 -0.04(-0.95%)
Jan 13, 2025 4.210 4.240 4.050 4.230 826,458 -0.14(-3.20%)
Jan 10, 2025 4.440 4.440 4.260 4.370 606,730 -0.05(-1.13%)
Jan 09, 2025 4.420 4.455 4.310 4.420 240,453 -0.06(-1.34%)
Jan 08, 2025 4.310 4.550 4.260 4.480 675,251 -0.02(-0.44%)
Jan 07, 2025 4.750 4.840 4.440 4.500 773,693 -0.35(-7.22%)
Jan 06, 2025 4.970 5.010 4.690 4.850 976,127 +0.05(+1.04%)
Jan 03, 2025 4.450 4.830 4.390 4.800 836,211 +0.37(+8.35%)
Jan 02, 2025 4.270 4.570 4.250 4.430 834,220 +0.32(+7.79%)
Dec 31, 2024 4.110 0 -0.05(-1.20%)
Dec 30, 2024 4.200 4.260 4.000 4.160 758,028 -0.16(-3.70%)
Dec 27, 2024 4.420 4.440 4.210 4.320 690,631 -0.21(-4.64%)
Dec 24, 2024 4.530 0 +0.18(+4.14%)
Dec 23, 2024 4.520 4.520 4.270 4.350 628,495 -0.10(-2.25%)
Dec 20, 2024 4.500 4.630 4.390 4.450 779,408 -0.05(-1.11%)
Dec 19, 2024 5.050 5.060 4.500 4.500 1,134,575 -0.48(-9.64%)
Dec 18, 2024 5.380 5.580 4.870 4.980 1,428,496 -0.51(-9.29%)
Dec 17, 2024 5.680 5.680 5.320 5.490 959,502 -0.08(-1.44%)
Dec 16, 2024 5.600 5.900 5.420 5.570 1,919,657 +0.11(+2.01%)
Dec 13, 2024 5.500 5.590 5.380 5.460 548,980 -0.02(-0.36%)
Dec 12, 2024 5.750 6.000 5.460 5.480 1,230,908 -0.12(-2.14%)
Dec 11, 2024 5.700 5.800 5.430 5.600 734,437 +0.01(+0.18%)
Dec 10, 2024 5.860 5.860 5.500 5.590 594,329 -0.12(-2.10%)
Dec 09, 2024 6.140 6.240 5.670 5.710 1,388,721 -0.43(-7.00%)
Dec 06, 2024 5.890 6.350 5.890 6.140 2,107,951 +0.39(+6.78%)
Dec 05, 2024 6.450 6.530 5.750 5.750 1,993,927 -0.34(-5.58%)
Dec 04, 2024 5.750 6.170 5.710 6.090 1,585,538 +0.29(+5.00%)
Dec 03, 2024 5.650 5.820 5.530 5.800 710,891 +0.07(+1.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.