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 )

4.510 +0.100 (+2.27%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.370 4.440 4.150 4.410 476,805 +0.13(+3.04%)
Mar 26, 2024 4.330 4.370 4.220 4.280 334,569 -0.05(-1.15%)
Mar 25, 2024 4.320 4.370 4.180 4.330 523,408 +0.18(+4.34%)
Mar 22, 2024 4.220 4.220 4.020 4.150 421,739 -0.05(-1.19%)
Mar 21, 2024 4.420 4.420 4.200 4.200 338,722 -0.12(-2.78%)
Mar 20, 2024 4.020 4.355 3.980 4.320 634,224 +0.31(+7.73%)
Mar 19, 2024 3.960 4.090 3.780 4.010 461,150 +0.00(+0.00%)
Mar 18, 2024 4.200 4.200 3.990 4.010 437,654 -0.15(-3.61%)
Mar 15, 2024 3.980 4.200 3.900 4.160 660,774 +0.17(+4.26%)
Mar 14, 2024 4.130 4.150 3.940 3.990 605,356 -0.24(-5.67%)
Mar 13, 2024 4.200 4.330 4.180 4.230 491,492 +0.00(+0.00%)
Mar 12, 2024 4.290 4.290 4.140 4.230 511,785 -0.01(-0.24%)
Mar 11, 2024 4.750 4.790 4.220 4.240 779,595 -0.38(-8.23%)
Mar 08, 2024 4.500 4.910 4.500 4.620 774,327 +0.06(+1.32%)
Mar 07, 2024 4.600 4.700 4.490 4.560 367,402 -0.11(-2.36%)
Mar 06, 2024 4.640 4.840 4.600 4.670 753,393 +0.07(+1.52%)
Mar 05, 2024 4.760 4.960 4.510 4.600 728,885 -0.26(-5.35%)
Mar 04, 2024 5.350 5.430 4.730 4.860 1,402,622 -0.38(-7.25%)
Mar 01, 2024 5.280 5.280 5.000 5.240 496,391 +0.08(+1.55%)
Feb 29, 2024 5.500 5.620 4.980 5.160 975,502 -0.24(-4.44%)
Feb 28, 2024 6.070 6.150 5.400 5.400 1,537,114 -0.46(-7.85%)
Feb 27, 2024 6.130 6.190 5.680 5.860 1,083,077 +0.09(+1.56%)
Feb 26, 2024 5.200 5.840 5.200 5.770 1,211,195 +0.63(+12.26%)
Feb 23, 2024 5.500 5.500 5.100 5.140 526,899 -0.41(-7.39%)
Feb 22, 2024 5.600 5.750 5.510 5.550 667,836 +0.03(+0.54%)
Feb 21, 2024 5.390 5.620 5.390 5.520 598,871 -0.22(-3.83%)
Feb 20, 2024 6.000 6.050 5.420 5.740 1,168,073 -0.20(-3.37%)
Feb 16, 2024 5.940 0 -0.05(-0.83%)
Feb 15, 2024 5.970 6.070 5.640 5.990 1,543,768 +0.13(+2.22%)
Feb 14, 2024 5.350 5.900 5.260 5.860 2,487,630 +0.94(+19.11%)
Feb 13, 2024 5.000 5.210 4.730 4.920 1,029,251 -0.29(-5.57%)
Feb 12, 2024 4.860 5.300 4.850 5.210 1,580,754 +0.35(+7.20%)
Feb 09, 2024 4.950 4.950 4.650 4.860 1,212,640 +0.27(+5.88%)
Feb 08, 2024 4.280 4.590 4.280 4.590 866,928 +0.41(+9.81%)
Feb 07, 2024 4.210 4.220 4.020 4.180 462,427 +0.03(+0.72%)
Feb 06, 2024 4.080 4.200 4.030 4.150 313,300 +0.09(+2.22%)
Feb 05, 2024 4.200 4.200 4.010 4.060 281,683 -0.15(-3.56%)
Feb 02, 2024 4.260 4.320 4.110 4.210 549,795 -0.14(-3.22%)
Feb 01, 2024 4.360 4.480 4.190 4.350 498,022 +0.03(+0.69%)
Jan 31, 2024 4.320 4.620 4.290 4.320 386,381 -0.21(-4.64%)
Jan 30, 2024 4.700 4.750 4.460 4.530 603,275 -0.11(-2.37%)
Jan 29, 2024 4.510 4.750 4.320 4.640 750,284 +0.16(+3.57%)
Jan 26, 2024 4.320 4.500 4.250 4.480 906,860 +0.31(+7.43%)
Jan 25, 2024 4.060 4.190 4.010 4.170 489,548 +0.13(+3.22%)
Jan 24, 2024 4.200 4.300 3.990 4.040 597,948 -0.05(-1.22%)
Jan 23, 2024 4.050 4.200 4.050 4.090 374,007 -0.12(-2.85%)
Jan 22, 2024 4.240 4.360 4.050 4.210 666,820 -0.06(-1.41%)
Jan 19, 2024 4.310 4.310 4.010 4.270 681,335 -0.03(-0.70%)
Jan 18, 2024 4.680 4.730 4.230 4.300 931,433 -0.34(-7.33%)
Jan 17, 2024 4.700 4.730 4.610 4.640 367,076 -0.15(-3.13%)
Jan 16, 2024 4.870 4.940 4.550 4.790 599,740 -0.10(-2.04%)
Jan 15, 2024 4.710 5.000 4.680 4.890 287,024 +0.05(+1.03%)
Jan 12, 2024 5.240 5.360 4.830 4.840 1,190,530 -0.60(-11.03%)
Jan 11, 2024 6.250 6.260 5.230 5.440 1,832,588 -0.44(-7.48%)
Jan 10, 2024 5.570 6.090 5.380 5.880 876,063 +0.25(+4.44%)
Jan 09, 2024 5.810 5.960 5.610 5.630 675,245 -0.21(-3.60%)
Jan 08, 2024 5.660 6.020 5.290 5.840 1,297,442 +0.28(+5.04%)
Jan 05, 2024 5.800 5.800 5.470 5.560 663,047 -0.25(-4.30%)
Jan 04, 2024 5.850 6.130 5.640 5.810 799,987 +0.06(+1.04%)
Jan 03, 2024 5.400 5.980 5.120 5.750 816,162 -0.10(-1.71%)
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.