HIVE

Hive Blockchain Technolo... Historical Data - HIVE

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
US$59.99
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
North American Extreme
Monthly Subscription
for only
US$104.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Hive Blockchain Technologies Ltd HIVE TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
0.16 6.61% 2.58 14:59:56
Open Price Low Price High Price Close Price Previous Close
2.50 2.50 2.64 2.58 2.42
more quote information »

HIVE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.853.152.312.766,250,882-0.27-9.47%
1 Month2.723.502.262.858,187,505-0.14-5.15%
3 Months0.423.500.401.996,981,6882.16514.29%
6 Months0.3353.500.321.564,386,3032.25670.15%
1 Year0.1153.500.1150.99883173,954,4032.472,143.48%
3 Years3.263.500.080.91352,154,256-0.68-20.86%
5 Years0.746.750.081.292,306,7891.84248.65%

HIVE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 2.58 0.16 6.61% 2.50 2.64 2.50 4,457,833
Jan 21 2021 2.42 -0.43 -15.09% 2.31 2.53 2.31 9,099,582
Jan 20 2021 2.85 -0.19 -6.25% 2.93 2.97 2.56 7,523,427
Jan 19 2021 3.04 0.10 3.4% 3.05 3.15 3.01 4,329,309
Jan 18 2021 2.94 0.09 3.16% 3.05 3.05 2.90 3,338,737
Jan 15 2021 2.85 -0.26 -8.36% 2.85 2.94 2.76 6,963,356
Jan 14 2021 3.11 0.12 4.01% 3.16 3.30 3.07 6,532,474
Jan 13 2021 2.99 -0.01 -0.33% 2.93 3.02 2.85 5,042,961
Jan 12 2021 3.00 0.19 6.76% 2.87 3.09 2.81 7,695,062
Jan 11 2021 2.81 -0.56 -16.62% 2.50 3.02 2.50 14,229,689
Jan 08 2021 3.37 0.27 8.71% 3.24 3.50 3.11 14,845,720
Jan 07 2021 3.10 0.34 12.32% 2.91 3.24 2.81 16,862,125
Jan 06 2021 2.76 0.07 2.6% 2.75 2.95 2.68 7,822,100
Jan 05 2021 2.69 0.19 7.6% 2.50 2.70 2.43 5,962,233
Jan 04 2021 2.50 0.11 4.6% 2.73 2.80 2.46 8,786,844
Dec 31 2020 2.39 -0.13 -5.16% 2.36 2.46 2.26 5,152,650
Dec 30 2020 2.52 0.01 0.4% 2.60 2.71 2.50 6,173,248
Dec 29 2020 2.51 0.35 16.2% 2.72 2.75 2.31 8,828,065
Dec 24 2020 2.16 -0.31 -12.55% 2.26 2.33 1.96 8,619,097
Dec 23 2020 2.47 -0.39 -13.64% 2.89 2.90 2.39 7,744,285
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210123 14:02:36