HIVE

HIVE Blockchain Technologies Ltd
3.01
-0.28 (-8.51%)
Company Name Stock Ticker Symbol Market Type
HIVE Blockchain Technologies Ltd HIVE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.28 -8.51% 3.01 19:53:35
Open Price Low Price High Price Close Price Prev Close
3.29 3.02 3.41 3.02 3.29
more quote information »

HIVE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.773.412.663.041,634,7480.248.66%
1 Month3.053.412.202.801,267,093-0.04-1.31%
3 Months1.504.291.363.001,396,6871.51100.67%
6 Months4.204.291.362.851,223,526-1.19-28.33%
1 Year2.037.5250.78022.642,342,6020.9848.28%
3 Years3.107.5250.78022.864,691,803-0.09-2.9%
5 Years3.107.5250.78022.864,691,803-0.09-2.9%

HIVE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 22 2023 3.02 -0.27 -8.21% 3.29 3.41 3.02 1,467,827
Mar 21 2023 3.29 0.29 9.67% 2.97 3.30 2.97 1,540,964
Mar 20 2023 3.00 -0.05 -1.64% 3.26 3.28 2.8601 2,463,042
Mar 17 2023 3.05 0.16 5.54% 2.99 3.2016 2.96 2,475,746
Mar 16 2023 2.89 0.09 3.21% 2.81 2.939 2.75 697,197
Mar 15 2023 2.80 -0.04 -1.41% 2.77 2.84 2.66 996,791
Mar 14 2023 2.84 0.13 4.8% 3.01 3.0665 2.7915 1,963,822
Mar 13 2023 2.71 0.36 15.32% 2.49 2.715 2.36 1,887,800
Mar 10 2023 2.35 -0.03 -1.26% 2.31 2.43 2.20 2,277,214
Mar 09 2023 2.38 -0.28 -10.53% 2.64 2.69 2.3521 996,514
Mar 08 2023 2.66 0.05 1.92% 2.58 2.68 2.555 669,420
Mar 07 2023 2.61 -0.17 -6.12% 2.78 2.78 2.605 557,772
Mar 06 2023 2.78 0.03 1.09% 2.72 2.8884 2.71 960,286
Mar 03 2023 2.75 -0.04 -1.43% 2.70 2.76 2.56 1,434,362
Mar 02 2023 2.79 -0.02 -0.71% 2.78 2.82 2.67 589,939
Mar 01 2023 2.81 -0.04 -1.4% 2.87 2.93 2.78 478,517
Feb 28 2023 2.85 0.08 2.89% 2.77 2.90 2.73 610,817
Feb 27 2023 2.77 0.10 3.75% 2.78 2.87 2.73 665,090
Feb 24 2023 2.67 -0.17 -5.99% 2.79 2.80 2.57 1,334,426
Feb 23 2023 2.84 -0.07 -2.41% 2.97 3.0375 2.811 1,369,574
See More Historical Prices ยป