Skip to main content
You have permission to edit this article.
Edit
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hive Blockchain Technologies Ltd (NQ: HIVE )

2.020 -0.110 (-5.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 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 (%)
Nov 28, 2022 2.100 2.127 1.990 2.020 1,332,361 -0.11(-5.16%)
Nov 25, 2022 2.180 2.180 2.080 2.130 511,946 -0.01(-0.47%)
Nov 23, 2022 2.150 2.190 2.070 2.140 1,288,544 +0.02(+0.94%)
Nov 22, 2022 2.050 2.120 1.980 2.120 1,103,799 +0.12(+6.00%)
Nov 21, 2022 2.180 2.180 2.000 2.000 1,542,317 -0.24(-10.71%)
Nov 18, 2022 2.350 2.350 2.220 2.240 1,306,421 -0.12(-5.08%)
Nov 17, 2022 2.300 2.386 2.250 2.360 1,307,634 +0.01(+0.43%)
Nov 16, 2022 2.490 2.490 2.330 2.350 1,291,687 -0.20(-7.84%)
Nov 15, 2022 2.560 2.648 2.490 2.550 1,495,412 +0.08(+3.24%)
Nov 14, 2022 2.600 2.630 2.470 2.470 1,202,537 -0.16(-6.08%)
Nov 11, 2022 2.350 2.660 2.338 2.630 2,330,762 +0.19(+7.79%)
Nov 10, 2022 2.490 2.490 2.300 2.440 2,100,138 +0.15(+6.55%)
Nov 09, 2022 2.470 2.519 2.270 2.290 2,609,380 -0.27(-10.55%)
Nov 08, 2022 2.680 2.680 2.470 2.560 2,874,132 -0.16(-5.88%)
Nov 07, 2022 2.890 2.890 2.700 2.720 1,831,643 -0.14(-4.90%)
Nov 04, 2022 2.980 2.999 2.795 2.860 1,385,678 +0.05(+1.78%)
Nov 03, 2022 2.930 3.000 2.800 2.810 1,354,346 -0.14(-4.75%)
Nov 02, 2022 3.080 3.150 2.935 2.950 1,453,494 -0.13(-4.22%)
Nov 01, 2022 3.170 3.206 3.045 3.080 1,139,317 -0.01(-0.32%)
Oct 31, 2022 3.350 3.360 3.090 3.090 4,526,315 -0.29(-8.58%)
Oct 28, 2022 3.270 3.410 3.255 3.380 1,101,293 +0.07(+2.11%)
Oct 27, 2022 3.390 3.490 3.310 3.310 987,556 -0.05(-1.49%)
Oct 26, 2022 3.550 3.760 3.360 3.360 1,423,977 -0.15(-4.27%)
Oct 25, 2022 3.120 3.560 3.120 3.510 1,141,390 +0.38(+12.14%)
Oct 24, 2022 3.150 3.177 2.970 3.130 652,991 +0.01(+0.32%)
Oct 21, 2022 3.040 3.150 2.960 3.120 783,000 +0.09(+2.97%)
Oct 20, 2022 3.120 3.215 3.000 3.030 512,976 -0.11(-3.50%)
Oct 19, 2022 3.210 3.249 3.112 3.140 361,834 -0.06(-1.88%)
Oct 18, 2022 3.380 3.465 3.170 3.200 561,209 -0.11(-3.32%)
Oct 17, 2022 3.300 3.421 3.250 3.310 601,285 +0.11(+3.44%)
Oct 14, 2022 3.480 3.550 3.180 3.200 487,565 -0.18(-5.33%)
Oct 13, 2022 3.120 3.438 3.020 3.380 890,768 +0.07(+2.11%)
Oct 12, 2022 3.360 3.410 3.230 3.310 553,779 -0.08(-2.36%)
Oct 11, 2022 3.510 3.560 3.285 3.390 490,795 -0.10(-2.87%)
Oct 10, 2022 3.700 3.750 3.451 3.490 622,278 -0.27(-7.18%)
Oct 07, 2022 3.930 3.970 3.720 3.760 579,593 -0.24(-6.00%)
Oct 06, 2022 4.010 4.240 3.970 4.000 504,360 -0.07(-1.72%)
Oct 05, 2022 3.910 4.110 3.850 4.070 558,793 +0.04(+0.99%)
Oct 04, 2022 3.960 4.099 3.960 4.030 671,063 +0.16(+4.13%)
Oct 03, 2022 3.800 3.910 3.690 3.870 681,229 +0.11(+2.93%)
Sep 30, 2022 3.830 4.090 3.760 3.760 820,842 -0.13(-3.34%)
Sep 29, 2022 3.900 3.960 3.760 3.890 463,779 -0.14(-3.47%)
Sep 28, 2022 3.690 4.050 3.650 4.030 1,087,763 +0.31(+8.33%)
Sep 27, 2022 3.860 3.880 3.645 3.720 1,037,688 +0.11(+3.05%)
Sep 26, 2022 3.700 3.910 3.590 3.610 926,019 -0.14(-3.73%)
Sep 23, 2022 3.870 3.940 3.681 3.750 970,337 -0.22(-5.54%)
Sep 22, 2022 4.200 4.200 3.910 3.970 819,639 -0.21(-5.02%)
Sep 21, 2022 4.190 4.400 4.150 4.180 929,287 +0.05(+1.21%)
Sep 20, 2022 4.130 4.290 4.050 4.130 656,617 -0.14(-3.28%)
Sep 19, 2022 4.060 4.310 3.990 4.270 1,001,048 +0.04(+0.95%)
Sep 16, 2022 4.320 4.370 4.210 4.230 1,289,000 -0.27(-6.00%)
Sep 15, 2022 4.470 4.590 4.325 4.500 1,283,293 -0.04(-0.88%)
Sep 14, 2022 4.540 4.635 4.460 4.540 459,913 -0.01(-0.22%)
Sep 13, 2022 4.660 4.810 4.540 4.550 1,392,400 -0.57(-11.13%)
Sep 12, 2022 5.220 5.290 5.045 5.120 1,272,512 +0.01(+0.20%)
Sep 09, 2022 4.910 5.140 4.905 5.110 1,329,951 +0.49(+10.61%)
Sep 08, 2022 4.290 4.640 4.250 4.620 1,068,551 +0.30(+7.07%)
Sep 07, 2022 4.160 4.340 4.031 4.315 987,389 +0.06(+1.29%)
Sep 06, 2022 4.740 4.810 4.250 4.260 1,456,028 -0.53(-11.06%)
Sep 02, 2022 4.900 5.030 4.752 4.790 968,844 -0.06(-1.24%)
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.