Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hive Blockchain Technologies Ltd (TSV: HIVE )

4.560 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 5.960 0 -1.08(-15.34%)
Dec 28, 2023 7.210 7.430 6.830 7.040 1,446,046 -0.53(-7.00%)
Dec 27, 2023 7.200 7.580 6.950 7.570 2,398,681 +0.81(+11.98%)
Dec 22, 2023 6.760 0 +0.28(+4.32%)
Dec 21, 2023 5.890 6.490 5.710 6.480 1,605,045 +0.90(+16.13%)
Dec 20, 2023 5.430 6.200 5.250 5.580 2,364,702 +0.50(+9.84%)
Dec 19, 2023 5.280 5.750 4.900 5.080 1,602,059 -0.07(-1.36%)
Dec 18, 2023 4.780 5.220 4.780 5.150 997,184 +0.23(+4.67%)
Dec 15, 2023 4.730 4.930 4.620 4.920 1,003,075 +0.09(+1.86%)
Dec 14, 2023 5.050 5.220 4.770 4.830 1,079,749 -0.19(-3.78%)
Dec 13, 2023 4.610 5.020 4.480 5.020 893,855 +0.38(+8.19%)
Dec 12, 2023 4.760 4.770 4.560 4.640 577,273 +0.12(+2.65%)
Dec 11, 2023 5.400 5.400 4.510 4.520 1,079,453 -1.18(-20.70%)
Dec 08, 2023 5.350 5.710 5.350 5.700 828,219 +0.36(+6.74%)
Dec 07, 2023 5.060 5.480 5.060 5.340 494,047 +0.10(+1.91%)
Dec 06, 2023 5.520 5.630 5.090 5.240 972,829 -0.16(-2.96%)
Dec 05, 2023 5.180 5.700 5.110 5.400 1,474,530 +0.17(+3.25%)
Dec 04, 2023 5.100 5.260 4.850 5.230 1,293,512 +0.55(+11.75%)
Dec 01, 2023 4.210 4.710 4.160 4.680 803,173 +0.51(+12.23%)
Nov 30, 2023 4.270 4.270 4.160 4.170 263,966 -0.12(-2.68%)
Nov 29, 2023 4.310 4.440 4.230 4.285 488,681 +0.02(+0.35%)
Nov 28, 2023 3.950 4.270 3.950 4.270 794,368 +0.34(+8.65%)
Nov 27, 2023 3.910 4.100 3.860 3.930 277,325 -0.05(-1.26%)
Nov 24, 2023 3.890 4.070 3.850 3.980 451,207 +0.10(+2.58%)
Nov 23, 2023 3.930 3.930 3.850 3.880 135,418 -0.05(-1.27%)
Nov 22, 2023 3.910 3.940 3.790 3.930 485,428 +0.00(+0.00%)
Nov 21, 2023 4.010 4.010 3.840 3.930 530,330 -0.12(-2.96%)
Nov 20, 2023 4.160 4.220 4.010 4.050 534,684 -0.08(-1.94%)
Nov 17, 2023 4.040 4.130 3.990 4.130 312,991 +0.09(+2.23%)
Nov 16, 2023 4.190 4.190 3.990 4.040 389,663 -0.20(-4.72%)
Nov 15, 2023 3.980 4.300 3.890 4.240 715,718 +0.34(+8.72%)
Nov 14, 2023 3.990 4.050 3.820 3.900 482,648 -0.04(-1.02%)
Nov 13, 2023 4.260 4.260 3.910 3.940 812,737 -0.37(-8.58%)
Nov 10, 2023 4.490 4.560 4.230 4.310 539,343 -0.13(-2.93%)
Nov 09, 2023 4.700 4.900 4.380 4.440 997,753 -0.01(-0.22%)
Nov 08, 2023 4.590 4.610 4.380 4.450 297,839 -0.15(-3.26%)
Nov 07, 2023 4.530 4.645 4.360 4.600 408,588 +0.07(+1.55%)
Nov 06, 2023 4.600 4.680 4.450 4.530 302,359 +0.01(+0.22%)
Nov 03, 2023 4.380 4.660 4.380 4.520 471,560 -0.02(-0.44%)
Nov 02, 2023 4.400 4.590 4.310 4.540 612,804 +0.28(+6.57%)
Nov 01, 2023 4.280 4.340 4.120 4.260 390,835 +0.01(+0.24%)
Oct 31, 2023 4.000 4.290 3.870 4.250 575,954 +0.15(+3.66%)
Oct 30, 2023 4.310 4.320 4.000 4.100 452,623 +0.00(+0.00%)
Oct 27, 2023 4.280 4.420 4.080 4.100 467,792 -0.17(-3.98%)
Oct 26, 2023 4.490 4.540 4.180 4.270 634,632 -0.32(-6.97%)
Oct 25, 2023 4.730 4.850 4.520 4.590 690,751 -0.10(-2.13%)
Oct 24, 2023 4.700 4.810 4.490 4.690 1,036,410 +0.40(+9.32%)
Oct 23, 2023 4.200 4.400 4.050 4.290 790,354 +0.22(+5.41%)
Oct 20, 2023 4.170 4.340 4.040 4.070 323,236 +0.02(+0.49%)
Oct 19, 2023 4.060 4.120 3.940 4.050 396,073 +0.07(+1.76%)
Oct 18, 2023 4.190 4.280 3.960 3.980 354,314 -0.25(-5.91%)
Oct 17, 2023 4.260 4.400 4.130 4.230 557,973 -0.05(-1.17%)
Oct 16, 2023 4.160 4.310 3.980 4.280 625,924 +0.39(+10.03%)
Oct 13, 2023 4.030 4.050 3.870 3.890 337,228 -0.09(-2.26%)
Oct 12, 2023 4.060 4.100 3.950 3.980 303,479 -0.12(-2.93%)
Oct 11, 2023 4.310 4.340 4.040 4.100 289,142 -0.22(-5.09%)
Oct 10, 2023 4.160 4.420 4.160 4.320 255,425 +0.05(+1.17%)
Oct 06, 2023 4.270 0 +0.25(+6.22%)
Oct 05, 2023 4.120 4.250 3.940 4.020 367,900 -0.05(-1.23%)
Oct 04, 2023 4.010 4.100 3.870 4.070 209,362 +0.17(+4.36%)
Oct 03, 2023 4.200 4.220 3.900 3.900 278,155 -0.34(-8.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.