Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hive Blockchain Technologies Ltd
(TSV:
HIVE
)
3.590
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
1.590
1.600
1.430
1.430
1,773,835
-0.15(-9.49%)
Apr 27, 2018
1.650
1.670
1.570
1.580
972,539
+0.00(+0.00%)
Apr 26, 2018
1.660
1.660
1.580
1.580
1,130,214
-0.06(-3.66%)
Apr 25, 2018
1.620
1.710
1.540
1.640
3,475,046
-0.11(-6.29%)
Apr 24, 2018
1.670
1.760
1.660
1.750
4,302,570
+0.18(+11.46%)
Apr 23, 2018
1.600
1.700
1.530
1.570
3,156,278
+0.02(+1.29%)
Apr 20, 2018
1.430
1.650
1.420
1.550
5,018,135
+0.17(+12.32%)
Apr 19, 2018
1.340
1.400
1.340
1.380
647,175
+0.05(+3.76%)
Apr 18, 2018
1.360
1.360
1.320
1.330
462,034
-0.02(-1.48%)
Apr 17, 2018
1.350
1.410
1.320
1.350
1,107,021
+0.01(+0.75%)
Apr 16, 2018
1.360
1.420
1.320
1.340
815,670
-0.06(-4.29%)
Apr 13, 2018
1.430
1.480
1.370
1.400
2,149,908
+0.05(+3.70%)
Apr 12, 2018
1.300
1.370
1.280
1.350
1,988,516
+0.18(+15.38%)
Apr 11, 2018
1.220
1.260
1.160
1.170
1,060,527
-0.04(-3.31%)
Apr 10, 2018
1.130
1.210
1.070
1.210
1,445,984
+0.10(+9.01%)
Apr 09, 2018
1.160
1.190
1.100
1.110
634,410
-0.06(-5.13%)
Apr 06, 2018
1.190
1.210
1.120
1.170
745,533
-0.03(-2.50%)
Apr 05, 2018
1.220
1.240
1.170
1.200
1,025,273
-0.02(-1.64%)
Apr 04, 2018
1.270
1.270
1.210
1.220
696,731
-0.08(-6.15%)
Apr 03, 2018
1.380
1.380
1.260
1.300
923,863
+0.03(+2.36%)
Apr 02, 2018
1.250
1.340
1.200
1.270
760,415
+0.01(+0.79%)
Mar 29, 2018
1.260
1.260
1.260
0
-0.02(-1.56%)
Mar 28, 2018
1.370
1.380
1.270
1.280
578,328
-0.08(-5.88%)
Mar 27, 2018
1.480
1.490
1.360
1.360
502,087
-0.13(-8.72%)
Mar 26, 2018
1.550
1.620
1.430
1.490
1,449,238
-0.05(-3.25%)
Mar 23, 2018
1.390
1.540
1.380
1.540
1,044,823
+0.14(+10.00%)
Mar 22, 2018
1.500
1.510
1.400
1.400
734,379
-0.10(-6.67%)
Mar 21, 2018
1.450
1.570
1.440
1.500
1,633,075
+0.08(+5.63%)
Mar 20, 2018
1.390
1.450
1.360
1.420
905,901
+0.05(+3.65%)
Mar 19, 2018
1.380
1.380
1.310
1.370
1,099,807
+0.00(+0.00%)
Mar 16, 2018
1.200
1.370
1.200
1.370
2,366,991
+0.15(+12.30%)
Mar 15, 2018
1.280
1.330
1.150
1.220
2,170,509
-0.10(-7.58%)
Mar 14, 2018
1.370
1.420
1.290
1.320
1,677,066
-0.09(-6.38%)
Mar 13, 2018
1.510
1.530
1.400
1.410
807,074
-0.09(-5.69%)
Mar 12, 2018
1.540
1.540
1.470
1.495
1,464,867
+0.04(+2.40%)
Mar 09, 2018
1.270
1.500
1.270
1.460
4,045,888
+0.08(+5.80%)
Mar 08, 2018
1.520
1.550
1.370
1.380
1,548,512
-0.14(-9.21%)
Mar 07, 2018
1.480
1.520
2,224,796
-0.14(-8.43%)
Mar 06, 2018
1.730
1.800
1.660
1.660
1,679,110
-0.11(-6.21%)
Mar 05, 2018
1.710
1.830
1.710
1.770
1,291,309
+0.06(+3.51%)
Mar 02, 2018
1.680
1.750
1.610
1.710
1,582,734
-0.05(-2.84%)
Mar 01, 2018
1.910
2.050
1.700
1.760
3,736,915
-0.05(-2.76%)
Feb 28, 2018
1.770
1.850
1.740
1.810
1,510,906
+0.08(+4.62%)
Feb 27, 2018
1.850
1.850
1.690
1.730
1,378,526
-0.11(-5.98%)
Feb 26, 2018
1.940
1.940
1.830
1.840
1,228,539
-0.05(-2.65%)
Feb 23, 2018
1.990
2.000
1.850
1.890
748,678
-0.04(-2.07%)
Feb 22, 2018
1.880
1.990
1.880
1.930
1,609,908
-0.09(-4.46%)
Feb 21, 2018
2.150
2.150
1.980
2.020
1,760,949
-0.21(-9.42%)
Feb 20, 2018
2.130
2.240
2.130
2.230
2,271,679
+0.18(+8.78%)
Feb 16, 2018
2.050
2.050
2.050
0
-0.03(-1.44%)
Feb 15, 2018
1.900
2.100
1.900
2.080
3,857,830
+0.19(+10.05%)
Feb 14, 2018
1.870
1.930
1.780
1.890
2,809,193
+0.01(+0.53%)
Feb 13, 2018
1.990
2.000
1.850
1.880
1,349,715
-0.10(-5.05%)
Feb 12, 2018
1.920
2.050
1.870
1.980
2,717,169
+0.09(+4.76%)
Feb 09, 2018
1.890
1.890
1.780
1.890
1,532,088
+0.04(+2.16%)
Feb 08, 2018
2.070
1.850
1.850
2,182,981
-0.13(-6.57%)
Feb 07, 2018
2.220
2.240
1.980
1.980
3,128,218
-0.11(-5.26%)
Feb 06, 2018
1.920
2.130
1.800
2.090
4,182,818
+0.24(+12.97%)
Feb 05, 2018
2.000
2.100
1.760
1.850
2,872,419
-0.31(-14.35%)
Feb 02, 2018
2.060
2.210
1.960
2.160
2,812,844
-0.08(-3.57%)
Feb 01, 2018
2.400
2.430
2.110
2.240
3,312,876
-0.31(-12.16%)
Jan 31, 2018
2.620
2.660
2.400
2.550
2,704,864
-0.05(-1.92%)
Jan 30, 2018
2.930
2.940
2.590
2.600
1,896,064
-0.35(-11.86%)
Jan 29, 2018
2.920
3.060
2.650
2.950
1,933,368
+0.11(+3.87%)
Jan 26, 2018
2.900
2.930
2.760
2.840
1,121,183
-0.10(-3.40%)
Jan 25, 2018
3.150
3.150
2.900
2.940
1,524,030
-0.21(-6.67%)
Jan 24, 2018
3.190
3.220
3.120
3.150
970,608
-0.05(-1.56%)
Jan 23, 2018
3.150
3.230
3.140
3.200
1,355,056
-0.04(-1.23%)
Jan 22, 2018
3.260
3.300
3.120
3.240
1,646,396
-0.05(-1.52%)
Jan 19, 2018
3.260
3.400
3.220
3.290
1,775,090
+0.06(+1.86%)
Jan 18, 2018
3.120
3.240
3.020
3.230
2,631,606
+0.27(+9.12%)
Jan 17, 2018
2.780
2.990
2.560
2.960
5,674,418
+0.00(+0.00%)
Jan 16, 2018
2.900
3.080
2.800
2.960
4,843,691
-0.32(-9.76%)
Jan 15, 2018
3.320
3.320
3.250
3.280
755,892
+0.01(+0.31%)
Jan 12, 2018
3.250
3.340
3.240
3.270
976,290
-0.01(-0.30%)
Jan 11, 2018
3.310
3.450
3.240
3.280
1,617,910
-0.11(-3.24%)
Jan 10, 2018
3.220
3.420
3.220
3.390
1,535,303
+0.10(+3.04%)
Jan 09, 2018
3.400
3.400
3.200
3.290
1,466,222
-0.11(-3.24%)
Jan 08, 2018
3.450
3.480
3.330
3.400
1,505,916
+0.02(+0.59%)
Jan 05, 2018
3.460
3.460
3.300
3.380
955,668
+0.09(+2.74%)
Jan 04, 2018
3.400
3.430
3.210
3.290
1,502,378
-0.15(-4.36%)
Jan 03, 2018
3.610
3.700
3.360
3.440
2,095,330
-0.15(-4.18%)
Jan 02, 2018
3.500
3.590
3.470
3.590
1,401,544
+0.16(+4.66%)
Dec 29, 2017
3.430
3.430
3.430
0
+0.11(+3.31%)
Dec 28, 2017
3.350
3.360
3.260
3.320
1,740,517
-0.10(-2.92%)
Dec 27, 2017
3.400
3.490
3.300
3.420
2,265,016
+0.17(+5.23%)
Dec 22, 2017
3.080
3.340
2.830
3.250
6,410,453
-0.37(-10.22%)
Dec 21, 2017
3.850
3.870
3.550
3.620
2,567,922
-0.13(-3.47%)
Dec 20, 2017
3.880
3.990
3.700
3.750
3,729,183
-0.01(-0.27%)
Dec 19, 2017
3.530
4.020
3.390
3.760
8,479,002
+0.30(+8.67%)
Dec 18, 2017
3.500
3.580
3.430
3.460
3,657,530
+0.04(+1.17%)
Dec 15, 2017
3.550
3.600
3.380
3.420
2,913,195
-0.08(-2.29%)
Dec 14, 2017
3.520
3.730
3.440
3.500
3,975,159
+0.00(+0.00%)
Dec 13, 2017
4.050
4.050
3.310
3.500
9,711,715
-0.40(-10.26%)
Dec 12, 2017
3.250
3.900
3.190
3.900
10,200,196
+0.77(+24.60%)
Dec 11, 2017
3.150
3.220
3.040
3.130
3,695,084
-0.11(-3.40%)
Dec 08, 2017
3.250
3.360
3.070
3.240
2,918,890
+0.05(+1.57%)
Dec 07, 2017
3.490
3.560
3.170
3.190
3,218,978
-0.26(-7.54%)
Dec 06, 2017
3.150
3.560
2.970
3.450
4,482,363
+0.22(+6.81%)
Dec 05, 2017
3.380
3.400
3.130
3.230
2,662,753
-0.15(-4.44%)
Dec 04, 2017
3.520
3.480
3.380
2,314,839
-0.07(-2.03%)
Dec 01, 2017
3.500
3.540
3.320
3.450
3,237,789
+0.16(+4.86%)
Nov 30, 2017
3.240
3.410
3.030
3.290
2,485,104
-0.12(-3.52%)
Nov 29, 2017
3.900
3.950
3.290
3.410
4,687,268
-0.12(-3.40%)
Nov 28, 2017
4.040
4.150
3.250
3.530
6,744,178
-0.29(-7.59%)
Nov 27, 2017
3.100
3.830
3.040
3.820
7,055,542
+0.99(+34.98%)
Nov 24, 2017
2.870
2.890
2.600
2.830
2,586,905
-0.05(-1.74%)
Nov 23, 2017
2.890
3.080
2.840
2.880
2,385,032
-0.01(-0.35%)
Nov 22, 2017
3.200
3.210
2.800
2.890
5,508,871
-0.31(-9.69%)
Nov 21, 2017
3.780
3.820
3.160
3.200
3,288,478
-0.52(-13.98%)
Nov 20, 2017
3.770
3.850
3.610
3.720
1,512,294
+0.06(+1.64%)
Nov 17, 2017
3.850
3.870
3.520
3.660
3,367,677
-0.10(-2.66%)
Nov 16, 2017
3.890
4.010
3.710
3.760
2,807,505
+0.06(+1.62%)
Nov 15, 2017
3.560
3.960
3.510
3.700
3,649,593
+0.25(+7.25%)
Nov 14, 2017
3.250
3.540
3.020
3.450
3,784,217
-0.14(-3.90%)
Nov 13, 2017
3.970
4.050
3.510
3.590
2,529,510
-0.48(-11.79%)
Nov 10, 2017
4.100
4.170
3.850
4.070
2,821,668
-0.07(-1.69%)
Nov 09, 2017
4.330
4.330
4.050
4.140
1,600,748
-0.20(-4.61%)
Nov 08, 2017
4.450
4.450
3.870
4.340
4,933,279
+0.14(+3.33%)
Nov 07, 2017
4.010
4.640
4.000
4.200
4,721,439
+0.22(+5.53%)
Nov 06, 2017
4.450
4.610
3.700
3.980
8,614,315
-0.73(-15.50%)
Nov 03, 2017
5.830
6.750
4.250
4.710
15,507,655
-0.66(-12.29%)
Nov 02, 2017
4.830
5.390
4.660
5.370
6,013,025
+0.89(+19.87%)
Nov 01, 2017
4.300
4.610
4.280
4.480
5,773,694
+0.39(+9.54%)
Oct 31, 2017
3.600
4.120
3.540
4.090
4,752,810
+0.57(+16.19%)
Oct 30, 2017
3.190
3.560
3.150
3.520
3,285,333
+0.38(+12.10%)
Oct 27, 2017
3.090
3.180
2.810
3.140
1,911,558
+0.06(+1.95%)
Oct 26, 2017
3.250
3.250
2.970
3.080
2,430,412
-0.10(-3.14%)
Oct 25, 2017
3.540
3.540
3.030
3.180
2,110,878
-0.35(-9.92%)
Oct 24, 2017
3.600
3.710
3.390
3.530
3,165,079
-0.05(-1.40%)
Oct 23, 2017
3.010
3.740
3.010
3.580
5,478,205
+0.57(+18.94%)
Oct 20, 2017
2.930
3.020
2.820
3.010
1,669,592
+0.17(+5.99%)
Oct 19, 2017
2.930
2.980
2.830
2.840
1,159,415
-0.09(-3.07%)
Oct 18, 2017
3.000
3.050
2.780
2.930
2,202,483
-0.19(-6.09%)
Oct 17, 2017
3.080
3.200
2.910
3.120
3,526,573
+0.14(+4.70%)
Oct 16, 2017
2.870
3.100
2.830
2.980
3,964,585
+0.25(+9.16%)
Oct 13, 2017
2.690
3.170
2.620
2.730
7,351,026
+0.24(+9.64%)
Oct 12, 2017
2.010
2.500
1.940
2.490
4,243,571
+0.55(+28.35%)
Oct 11, 2017
2.000
2.040
1.810
1.940
2,158,627
-0.05(-2.51%)
Oct 10, 2017
1.850
1.990
1.800
1.990
1,572,166
+0.26(+15.03%)
Oct 06, 2017
1.760
1.770
1.700
1.730
456,941
+0.01(+0.58%)
Oct 05, 2017
1.750
1.780
1.710
1.720
749,560
-0.02(-1.15%)
Oct 04, 2017
1.810
1.830
1.660
1.740
1,070,600
-0.11(-5.95%)
Oct 03, 2017
1.970
1.980
1.760
1.850
1,253,939
-0.11(-5.61%)
Oct 02, 2017
2.020
2.030
1.950
1.960
889,889
-0.07(-3.45%)
Sep 29, 2017
2.060
2.090
1.960
2.030
1,710,339
-0.02(-0.98%)
Sep 28, 2017
1.930
2.060
1.870
2.050
2,308,357
+0.17(+9.04%)
Sep 27, 2017
1.880
1.880
1,501,650
+0.21(+12.57%)
Sep 26, 2017
1.880
1.880
1.640
1.670
2,020,777
-0.12(-6.70%)
Sep 25, 2017
1.850
2.000
1.780
1.790
1,809,347
-0.03(-1.65%)
Sep 22, 2017
1.840
1.990
1.660
1.820
5,022,217
-0.07(-3.70%)
Sep 21, 2017
1.890
2.270
1.790
1.890
10,707,267
+0.05(+2.72%)
Sep 20, 2017
1.380
1.870
1.340
1.840
9,580,831
+0.58(+46.03%)
Sep 19, 2017
1.000
1.280
1.000
1.260
5,856,491
+0.30(+31.25%)
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
.