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

Hive Blockchain Technologies Ltd (TSV:HIVE)

2.220 +0.170 (+8.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Apr 22, 2025 2.120 2.280 2.080 2.220 1,000,329 +0.17(+8.29%)
Apr 21, 2025 2.080 2.140 2.015 2.050 601,137 +0.00(+0.00%)
Apr 17, 2025 2.050 0 +0.04(+1.99%)
Apr 16, 2025 2.000 2.050 1.970 2.010 565,453 +0.00(+0.00%)
Apr 15, 2025 2.060 2.130 1.980 2.010 787,768 -0.07(-3.37%)
Apr 14, 2025 2.140 2.150 2.010 2.080 872,034 +0.03(+1.46%)
Apr 11, 2025 2.070 2.070 1.970 2.050 621,174 +0.05(+2.50%)
Apr 10, 2025 2.120 2.120 1.960 2.000 639,187 -0.17(-7.83%)
Apr 09, 2025 1.890 2.180 1.800 2.170 1,284,521 +0.29(+15.43%)
Apr 08, 2025 2.160 2.160 1.840 1.880 782,177 -0.13(-6.47%)
Apr 07, 2025 1.820 2.150 1.820 2.010 833,581 +0.01(+0.50%)
Apr 04, 2025 2.050 2.050 1.850 2.000 624,508 -0.07(-3.38%)
Apr 03, 2025 2.110 2.140 2.045 2.070 527,760 -0.24(-10.39%)
Apr 02, 2025 2.150 2.320 2.120 2.310 620,131 +0.11(+5.00%)
Apr 01, 2025 2.130 2.240 2.070 2.200 700,047 +0.10(+4.76%)
Mar 31, 2025 2.110 2.110 1.990 2.100 815,676 -0.05(-2.33%)
Mar 28, 2025 2.270 2.270 2.130 2.150 862,019 -0.15(-6.52%)
Mar 27, 2025 2.400 2.400 2.300 2.300 489,363 -0.10(-4.17%)
Mar 26, 2025 2.560 2.575 2.370 2.400 732,700 -0.18(-6.98%)
Mar 25, 2025 2.610 2.620 2.500 2.580 466,254 +0.00(+0.00%)
Mar 24, 2025 2.450 2.580 2.450 2.580 812,067 +0.23(+9.79%)
Mar 21, 2025 2.360 2.430 2.320 2.350 1,523,259 -0.02(-0.84%)
Mar 20, 2025 2.410 2.470 2.360 2.370 814,832 -0.04(-1.66%)
Mar 19, 2025 2.390 2.450 2.330 2.410 1,134,758 +0.09(+3.88%)
Mar 18, 2025 2.460 2.470 2.310 2.320 873,726 -0.17(-6.83%)
Mar 17, 2025 2.500 2.530 2.370 2.490 686,456 -0.01(-0.40%)
Mar 14, 2025 2.460 2.560 2.435 2.500 802,829 +0.09(+3.73%)
Mar 13, 2025 2.580 2.580 2.400 2.410 590,333 -0.14(-5.49%)
Mar 12, 2025 2.570 2.640 2.490 2.550 766,225 +0.02(+0.79%)
Mar 11, 2025 2.500 2.580 2.420 2.530 720,104 +0.05(+2.02%)
Mar 10, 2025 2.800 2.800 2.450 2.480 1,346,052 -0.42(-14.48%)
Mar 07, 2025 2.770 2.930 2.690 2.900 1,318,962 +0.18(+6.62%)
Mar 06, 2025 2.740 2.790 2.650 2.720 944,449 -0.07(-2.51%)
Mar 05, 2025 2.750 2.820 2.660 2.790 915,213 +0.04(+1.45%)
Mar 04, 2025 2.650 2.860 2.590 2.750 967,332 +0.00(+0.00%)
Mar 03, 2025 3.300 3.310 2.750 2.750 1,507,078 -0.30(-9.84%)
Feb 28, 2025 2.910 3.060 2.850 3.050 1,012,960 +0.09(+3.04%)
Feb 27, 2025 3.090 3.200 2.940 2.960 855,251 +0.01(+0.34%)
Feb 26, 2025 3.110 3.260 2.910 2.950 1,435,122 -0.16(-5.14%)
Feb 25, 2025 3.260 3.350 3.070 3.110 1,316,103 -0.29(-8.53%)
Feb 24, 2025 3.600 3.600 3.330 3.400 738,039 -0.15(-4.23%)
Feb 21, 2025 3.860 3.870 3.535 3.550 1,334,656 -0.28(-7.31%)
Feb 20, 2025 3.960 3.960 3.810 3.830 744,150 -0.05(-1.29%)
Feb 19, 2025 4.000 4.060 3.880 3.880 762,185 -0.11(-2.76%)
Feb 18, 2025 4.050 4.100 3.960 3.990 544,181 -0.02(-0.50%)
Feb 14, 2025 4.010 0 -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%)
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 Of Service.