HIVE

Hive Blockchain Technolo... Historical Data

Company Name Stock Ticker Symbol Market Type
Hive Blockchain Technologies Ltd HIVE TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
1.10 13.66% 9.15 15:59:58
Open Price Low Price High Price Close Price Prev Close
8.05 8.03 9.15 9.15 8.05
more quote information »

HIVE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.399.156.257.35474,8142.7643.19%
1 Month4.359.154.335.96444,7554.80110.34%
3 Months1.199.151.084.82432,6877.96668.91%
6 Months2.699.151.012.611,260,2116.46240.15%
1 Year3.899.151.013.582,044,6945.26135.22%
3 Years0.369.150.082.372,932,9568.792,441.67%
5 Years0.749.150.082.212,463,0778.411,136.49%

HIVE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 9.15 1.10 13.66% 8.05 9.15 8.03 531,416
Aug 11 2022 8.05 0.29 3.74% 8.20 8.58 7.90 538,292
Aug 10 2022 7.76 0.71 10.07% 7.31 7.77 7.18 495,886
Aug 09 2022 7.05 -0.04 -0.56% 6.88 7.11 6.57 434,001
Aug 08 2022 7.09 0.59 9.08% 6.66 7.10 6.65 538,669
Aug 05 2022 6.50 0.19 3.01% 6.39 6.61 6.25 367,221
Aug 04 2022 6.31 -0.11 -1.71% 6.45 6.75 6.27 374,030
Aug 03 2022 6.42 0.19 3.05% 6.43 6.49 6.24 609,741
Aug 02 2022 6.23 0.45 7.79% 5.68 6.38 5.61 537,771
Jul 29 2022 5.78 0.46 8.65% 5.29 5.78 5.15 337,317
Jul 28 2022 5.32 0.34 6.83% 4.98 5.40 4.77 361,900
Jul 27 2022 4.98 0.60 13.7% 4.53 5.04 4.50 425,501
Jul 26 2022 4.38 -0.30 -6.41% 4.50 4.55 4.36 266,053
Jul 25 2022 4.68 -0.40 -7.87% 4.95 4.99 4.60 365,988
Jul 22 2022 5.08 -0.64 -11.19% 5.80 5.84 5.05 409,553
Jul 21 2022 5.72 0.17 3.06% 5.30 5.72 5.30 371,772
Jul 20 2022 5.55 0.40 7.77% 5.32 5.66 5.29 588,245
Jul 19 2022 5.15 0.35 7.29% 4.95 5.19 4.80 497,184
Jul 18 2022 4.80 0.20 4.35% 4.81 5.19 4.75 559,462
Jul 15 2022 4.60 0.35 8.24% 4.35 4.60 4.33 371,759
Jul 14 2022 4.25 0.09 2.16% 4.09 4.30 4.01 274,387
Jul 13 2022 4.16 0.03 0.73% 3.97 4.20 3.93 176,508
See More Historical Prices »


Your Recent History
TSXV
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.

Log in to InvestorsHub
Register Now