HIVE

HIVE Blockchain Technolo... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
more quote information »

HIVE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.301.320.78020.99424058,712,345-0.36-27.69%
1 Month1.751.870.78021.406,895,767-0.81-46.29%
3 Months1.872.340.78021.777,300,310-0.93-49.73%
6 Months4.034.300.78022.328,463,824-3.09-76.67%
1 Year3.105.600.78022.758,722,953-2.16-69.68%
3 Years3.105.600.78022.758,722,953-2.16-69.68%
5 Years3.105.600.78022.758,722,953-2.16-69.68%

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
See More Historical Prices »


Your Recent History
NASDAQ
HIVE
HIVE Block..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.