HIVE

Hive Blockchain Technolo... Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Hive Blockchain Technologies Ltd HIVE TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.15 -4.73% 3.02 13:48:16
Open Price Low Price High Price Close Price Prev Close
3.05 3.01 3.16 3.17
more quote information »

HIVE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.973.272.893.121,958,7360.051.68%
1 Month3.113.392.613.022,114,730-0.09-2.89%
3 Months4.265.502.413.843,105,150-1.24-29.11%
6 Months2.497.251.963.785,348,3180.5321.29%
1 Year0.3357.250.2952.704,179,4812.69801.49%
3 Years0.957.250.081.632,559,2342.07217.89%
5 Years0.747.250.081.852,548,7882.28308.11%

HIVE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 3.17 0.19 6.38% 3.17 3.27 3.15 2,696,698
Jun 16 2021 2.98 -0.18 -5.7% 3.11 3.15 2.98 1,527,874
Jun 15 2021 3.16 -0.03 -0.94% 3.20 3.24 3.06 1,585,928
Jun 14 2021 3.19 0.29 10.0% 3.02 3.20 2.97 3,142,735
Jun 11 2021 2.90 -0.05 -1.69% 2.97 2.97 2.89 840,445
Jun 10 2021 2.95 -0.04 -1.34% 3.08 3.08 2.93 1,458,783
Jun 09 2021 2.99 0.12 4.18% 2.99 3.08 2.87 2,210,270
Jun 08 2021 2.87 -0.03 -1.03% 2.83 2.94 2.61 3,837,074
Jun 07 2021 2.90 -0.09 -3.01% 3.05 3.06 2.90 1,316,341
Jun 04 2021 2.99 -0.07 -2.29% 3.00 3.04 2.97 1,042,651
Jun 03 2021 3.06 -0.04 -1.29% 3.13 3.14 3.02 1,484,885
Jun 02 2021 3.10 0.10 3.33% 3.10 3.14 3.05 2,158,878
Jun 01 2021 3.00 -0.02 -0.66% 2.94 3.09 2.94 1,558,309
May 31 2021 3.02 -0.02 -0.66% 3.14 3.14 2.89 1,394,775
May 28 2021 3.04 -0.22 -6.75% 3.20 3.20 3.02 2,236,485
May 27 2021 3.26 0.23 7.59% 3.31 3.39 3.20 2,167,734
May 26 2021 3.03 0.00 0.0% 3.03 3.03 3.03 0
May 25 2021 3.03 0.19 6.69% 2.96 3.10 2.92 2,946,240
May 21 2021 2.84 -0.21 -6.89% 3.11 3.12 2.76 4,459,042
May 20 2021 3.05 0.19 6.64% 3.10 3.20 2.91 3,834,175
May 19 2021 2.86 -0.25 -8.04% 2.60 3.08 2.41 8,566,214
May 18 2021 3.11 -0.01 -0.32% 3.12 3.20 3.05 2,195,307
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.