HIVE

HIVE Blockchain Technolo... Historical Data

Company Name Stock Ticker Symbol Market Type
HIVE Blockchain Technologies Ltd HIVE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 0.45% 6.76 06:08:15
Open Price Low Price High Price Close Price Prev Close
6.73
more quote information »

HIVE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.757.5255.59016.672,155,8181.0117.57%
1 Month4.157.5253.385.042,163,2232.6162.89%
3 Months3.807.5252.82014.072,078,6392.9677.89%
6 Months2.087.5250.78022.224,683,9284.68225.0%
1 Year3.107.5250.78022.826,925,6863.66118.06%
3 Years3.107.5250.78022.826,925,6863.66118.06%
5 Years3.107.5250.78022.826,925,6863.66118.06%

HIVE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 16 2022 6.73 -0.55 -7.55% 7.12 7.27 6.66 1,658,017
Aug 15 2022 7.28 0.10 1.39% 7.16 7.525 6.62 2,246,822
Aug 12 2022 7.18 0.87 13.79% 6.31 7.18 6.30 1,844,710
Aug 11 2022 6.31 0.25 4.13% 6.49 6.75 6.19 2,734,020
Aug 10 2022 6.06 0.56 10.18% 5.75 6.09 5.5901 2,295,522
Aug 09 2022 5.50 -0.03 -0.54% 5.45 5.515 5.10 1,434,353
Aug 08 2022 5.53 0.50 9.94% 5.22 5.54 5.14 1,979,035
Aug 05 2022 5.03 0.11 2.24% 5.00 5.1105 4.825 1,448,930
Aug 04 2022 4.92 -0.10 -1.99% 4.95 5.26 4.87 1,683,992
Aug 03 2022 5.02 0.17 3.51% 4.99 5.048 4.845 1,481,267
Aug 02 2022 4.85 0.30 6.59% 4.44 4.98 4.3699 2,118,106
Aug 01 2022 4.55 0.04 0.89% 4.40 4.605 4.05 1,814,518
Jul 29 2022 4.51 0.35 8.41% 4.16 4.51 4.01 5,719,557
Jul 28 2022 4.16 0.25 6.39% 3.91 4.21 3.715 2,424,149
Jul 27 2022 3.91 0.50 14.66% 3.57 3.95 3.49 1,782,625
Jul 26 2022 3.41 -0.25 -6.83% 3.53 3.587 3.38 1,461,375
Jul 25 2022 3.66 -0.27 -6.87% 3.91 3.94 3.58 1,663,358
Jul 22 2022 3.93 -0.52 -11.69% 4.54 4.5406 3.90 2,087,975
Jul 21 2022 4.45 0.13 3.01% 4.20 4.45 4.11 1,816,319
Jul 20 2022 4.32 0.31 7.73% 4.15 4.395 4.105 3,569,815
Jul 19 2022 4.01 0.31 8.38% 3.83 4.03 3.7237 2,125,407
Jul 18 2022 3.70 0.17 4.82% 3.75 4.025 3.655 3,399,707
See More Historical Prices ยป
Your Recent History
NASDAQ
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 ADVFN
Register Now

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

P: V: D:20220817 10:32:51