Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| HIVE Blockchain Technologies Ltd | HIVE | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| 0.012 | 1.29% | 0.94 | 04:04:03 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.928 |
HIVE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.30 | 1.32 | 0.7802 | 0.9942405 | 8,712,345 | -0.36 | -27.69% |
| 1 Month | 1.75 | 1.87 | 0.7802 | 1.40 | 6,895,767 | -0.81 | -46.29% |
| 3 Months | 1.87 | 2.34 | 0.7802 | 1.77 | 7,300,310 | -0.93 | -49.73% |
| 6 Months | 4.03 | 4.30 | 0.7802 | 2.32 | 8,463,824 | -3.09 | -76.67% |
| 1 Year | 3.10 | 5.60 | 0.7802 | 2.75 | 8,722,953 | -2.16 | -69.68% |
| 3 Years | 3.10 | 5.60 | 0.7802 | 2.75 | 8,722,953 | -2.16 | -69.68% |
| 5 Years | 3.10 | 5.60 | 0.7802 | 2.75 | 8,722,953 | -2.16 | -69.68% |
HIVE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2022 | 0.928 | 0.0829 | 9.81% | 0.94 | 0.9744 | 0.8765 | 6,314,303 |
| May 12 2022 | 0.8451 | -0.0766 | -8.31% | 0.86 | 0.93 | 0.7802 | 9,521,346 |
| May 11 2022 | 0.9217 | -0.2683 | -22.55% | 1.07 | 1.15 | 0.92 | 12,431,886 |
| May 10 2022 | 1.19 | 0.03 | 2.59% | 1.22 | 1.30 | 1.16 | 6,831,301 |
| May 09 2022 | 1.16 | -0.24 | -17.14% | 1.30 | 1.32 | 1.15 | 8,462,888 |
| May 06 2022 | 1.40 | -0.07 | -4.76% | 1.43 | 1.46 | 1.36 | 7,004,652 |
| May 05 2022 | 1.47 | -0.13 | -8.13% | 1.58 | 1.58 | 1.44 | 6,324,697 |
| May 04 2022 | 1.60 | 0.08 | 5.26% | 1.51 | 1.60 | 1.44 | 8,876,730 |
| May 03 2022 | 1.52 | 0.01 | 0.66% | 1.51 | 1.55 | 1.49 | 4,034,509 |
| May 02 2022 | 1.51 | 0.05 | 3.42% | 1.48 | 1.53 | 1.435 | 8,877,389 |
| Apr 29 2022 | 1.46 | -0.14 | -8.75% | 1.58 | 1.65 | 1.46 | 7,972,737 |
| Apr 28 2022 | 1.60 | 0.03 | 1.91% | 1.58 | 1.64 | 1.51 | 7,046,068 |
| Apr 27 2022 | 1.57 | 0.00 | 0.0% | 1.57 | 1.64 | 1.55 | 6,859,640 |
| Apr 26 2022 | 1.57 | -0.11 | -6.55% | 1.67 | 1.67 | 1.56 | 5,065,815 |
| Apr 25 2022 | 1.68 | 0.07 | 4.35% | 1.57 | 1.685 | 1.56 | 6,654,686 |
| Apr 22 2022 | 1.61 | -0.08 | -4.73% | 1.695 | 1.7199 | 1.59 | 5,155,773 |
| Apr 21 2022 | 1.69 | -0.08 | -4.52% | 1.84 | 1.86 | 1.68 | 5,611,115 |
| Apr 20 2022 | 1.77 | -0.04 | -2.21% | 1.85 | 1.87 | 1.753 | 4,051,399 |
| Apr 19 2022 | 1.81 | 0.08 | 4.62% | 1.79 | 1.85 | 1.7362 | 4,812,689 |
| Apr 18 2022 | 1.73 | -0.02 | -1.14% | 1.75 | 1.79 | 1.68 | 6,005,725 |