HIVE

Hive Blockchain Technolo... Historical Data - HIVE

Best deals to access real time data!
North American Extreme
Monthly Subscription
for only
US$104.50
Canna Trader Pro
Monthly Subscription
for only
US$59.99
TSX Venture Level 1
Monthly Subscription
for only
US$16.50
VAT not included
Stock Name Stock Symbol Market Stock Type
Hive Blockchain Technologies Ltd HIVE TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.38 -8.68% 4.00 14:59:59
Open Price Low Price High Price Close Price Previous Close
4.43 3.87 4.43 4.00 4.38
more quote information »

HIVE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.765.163.874.682,948,296-0.76-15.97%
1 Month5.626.573.875.173,524,552-1.62-28.83%
3 Months4.006.573.204.663,131,5400.000.0%
6 Months3.136.572.384.092,737,6080.8727.8%
1 Year1.237.251.213.764,250,1932.77225.2%
3 Years0.317.250.082.092,790,0853.691,190.32%
5 Years0.747.250.082.132,578,0243.26440.54%

HIVE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 4.00 -0.38 -8.68% 4.43 4.43 3.87 3,678,919
Dec 02 2021 4.38 -0.21 -4.58% 4.50 4.57 4.13 3,292,208
Dec 01 2021 4.59 -0.25 -5.17% 4.94 4.97 4.51 3,132,948
Nov 30 2021 4.84 -0.06 -1.22% 5.00 5.16 4.56 3,502,570
Nov 29 2021 4.90 0.14 2.94% 4.83 5.02 4.70 2,457,147
Nov 26 2021 4.76 -0.39 -7.57% 4.76 4.90 4.66 2,356,606
Nov 25 2021 5.15 0.14 2.79% 5.15 5.20 5.12 1,320,103
Nov 24 2021 5.01 -0.09 -1.76% 4.95 5.04 4.81 2,072,987
Nov 23 2021 5.10 0.17 3.45% 4.95 5.19 4.91 2,583,421
Nov 22 2021 4.93 -0.38 -7.16% 5.35 5.39 4.87 3,181,403
Nov 19 2021 5.31 0.37 7.49% 4.96 5.40 4.95 3,661,091
Nov 18 2021 4.94 -0.15 -2.95% 5.00 5.05 4.63 3,528,296
Nov 17 2021 5.09 0.02 0.39% 5.08 5.19 4.92 2,229,943
Nov 16 2021 5.07 -0.22 -4.16% 5.02 5.38 4.88 4,075,551
Nov 15 2021 5.29 -0.14 -2.58% 5.50 5.58 5.13 3,837,655
Nov 12 2021 5.43 0.17 3.23% 5.22 5.45 5.11 3,567,859
Nov 11 2021 5.26 0.19 3.75% 5.20 5.39 5.10 3,276,242
Nov 10 2021 5.07 -0.44 -7.99% 5.87 5.90 5.04 5,500,293
Nov 09 2021 5.51 -0.48 -8.01% 6.20 6.57 5.37 8,521,398
Nov 08 2021 5.99 0.49 8.91% 5.80 6.15 5.76 5,793,531
Nov 05 2021 5.50 -0.01 -0.18% 5.62 5.70 5.34 2,599,780
Nov 04 2021 5.51 0.13 2.42% 5.36 5.75 5.28 5,589,055
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:20211204 16:27:51