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
)
3.800
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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 (%)
Jun 04, 2024
3.550
3.840
3.510
3.800
588,637
+0.31(+8.88%)
Jun 03, 2024
3.470
3.600
3.470
3.490
404,323
+0.05(+1.45%)
May 31, 2024
3.540
3.540
3.400
3.440
169,424
-0.10(-2.82%)
May 30, 2024
3.520
3.600
3.460
3.540
222,702
+0.05(+1.43%)
May 29, 2024
3.600
3.630
3.480
3.490
215,092
-0.10(-2.79%)
May 28, 2024
3.630
3.670
3.530
3.590
366,870
-0.03(-0.83%)
May 27, 2024
3.580
3.660
3.550
3.620
264,792
+0.03(+0.84%)
May 24, 2024
3.430
3.600
3.380
3.590
275,521
+0.16(+4.66%)
May 23, 2024
3.600
3.620
3.400
3.430
429,607
-0.16(-4.46%)
May 22, 2024
3.510
3.740
3.510
3.590
624,258
+0.07(+1.99%)
May 21, 2024
3.650
3.650
3.500
3.520
410,466
+0.21(+6.34%)
May 17, 2024
3.310
0
-0.03(-0.90%)
May 16, 2024
3.450
3.450
3.310
3.340
287,558
-0.08(-2.34%)
May 15, 2024
3.240
3.420
3.200
3.420
602,406
+0.25(+7.89%)
May 14, 2024
3.150
3.220
3.110
3.170
185,939
-0.01(-0.31%)
May 13, 2024
3.240
3.340
3.150
3.180
269,513
-0.06(-1.85%)
May 10, 2024
3.250
3.280
3.160
3.240
330,598
-0.01(-0.31%)
May 09, 2024
3.100
3.250
3.090
3.250
206,087
+0.12(+3.83%)
May 08, 2024
3.120
3.180
3.000
3.130
379,567
+0.01(+0.32%)
May 07, 2024
3.350
3.350
3.120
3.120
385,738
-0.21(-6.31%)
May 06, 2024
3.400
3.440
3.300
3.330
632,315
-0.01(-0.30%)
May 03, 2024
3.490
3.500
3.300
3.340
425,211
-0.05(-1.47%)
May 02, 2024
3.480
3.530
3.380
3.390
511,173
-0.06(-1.74%)
May 01, 2024
3.490
3.555
3.320
3.450
615,194
-0.04(-1.15%)
Apr 30, 2024
3.790
3.840
3.490
3.490
474,896
-0.39(-10.05%)
Apr 29, 2024
4.060
4.130
3.810
3.880
480,309
-0.27(-6.51%)
Apr 26, 2024
4.170
4.250
4.140
4.150
157,010
-0.03(-0.72%)
Apr 25, 2024
4.100
4.220
3.970
4.180
328,557
-0.02(-0.48%)
Apr 24, 2024
4.200
4.330
4.140
4.200
502,950
+0.04(+0.96%)
Apr 23, 2024
4.020
4.190
3.950
4.160
410,810
+0.13(+3.23%)
Apr 22, 2024
3.830
4.030
3.680
4.030
417,675
+0.29(+7.75%)
Apr 19, 2024
3.650
3.740
3.560
3.740
230,604
+0.17(+4.76%)
Apr 18, 2024
3.650
3.680
3.530
3.570
305,735
+0.00(+0.00%)
Apr 17, 2024
3.610
3.760
3.550
3.570
193,311
-0.10(-2.72%)
Apr 16, 2024
3.690
3.720
3.520
3.670
398,376
-0.02(-0.54%)
Apr 15, 2024
3.950
3.950
3.660
3.690
559,805
-0.23(-5.87%)
Apr 12, 2024
4.060
4.100
3.850
3.920
341,627
-0.18(-4.39%)
Apr 11, 2024
4.160
4.190
4.020
4.100
182,199
-0.06(-1.44%)
Apr 10, 2024
4.100
4.180
4.030
4.160
243,495
+0.00(+0.00%)
Apr 09, 2024
4.250
4.310
4.120
4.160
254,139
-0.14(-3.26%)
Apr 08, 2024
4.410
4.500
4.260
4.300
386,138
-0.04(-0.92%)
Apr 05, 2024
4.320
4.360
4.250
4.340
239,573
-0.01(-0.23%)
Apr 04, 2024
4.320
4.460
4.320
4.350
482,770
+0.02(+0.46%)
Apr 03, 2024
4.280
4.410
4.280
4.330
266,197
-0.02(-0.46%)
Apr 02, 2024
4.400
4.400
4.230
4.350
466,918
-0.19(-4.19%)
Apr 01, 2024
4.540
4.610
4.450
4.540
252,867
-0.02(-0.44%)
Mar 28, 2024
4.560
0
+0.15(+3.40%)
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%)
Jan 02, 2024
6.700
6.700
5.840
5.850
1,459,781
-0.11(-1.85%)
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
4.170
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
634,532
-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
4.110
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%)
Oct 02, 2023
4.440
4.670
4.170
4.240
476,797
+0.05(+1.19%)
Sep 29, 2023
4.260
4.330
4.160
4.190
176,589
-0.04(-0.95%)
Sep 28, 2023
4.070
4.350
4.000
4.230
445,986
+0.18(+4.44%)
Sep 27, 2023
4.090
4.140
3.930
4.050
194,976
+0.10(+2.53%)
Sep 26, 2023
3.990
4.040
3.940
3.950
126,502
-0.11(-2.71%)
Sep 25, 2023
4.040
4.070
4.020
4.060
131,829
+0.02(+0.50%)
Sep 22, 2023
4.130
4.160
4.010
4.040
211,016
-0.04(-0.98%)
Sep 21, 2023
4.100
4.100
3.970
4.080
265,734
-0.06(-1.45%)
Sep 20, 2023
4.290
4.340
4.140
4.140
199,924
-0.11(-2.59%)
Sep 19, 2023
4.310
4.420
4.180
4.250
172,711
-0.04(-0.93%)
Sep 18, 2023
4.530
4.610
4.280
4.290
432,147
+0.02(+0.47%)
Sep 15, 2023
4.400
4.400
4.215
4.270
266,180
-0.15(-3.39%)
Sep 14, 2023
4.380
4.570
4.340
4.420
252,288
+0.13(+3.15%)
Sep 13, 2023
4.440
4.440
4.210
4.285
260,567
-0.12(-2.83%)
Sep 12, 2023
4.590
4.770
4.330
4.410
510,274
+0.12(+2.80%)
Sep 11, 2023
4.580
4.580
4.290
4.290
228,145
-0.26(-5.71%)
Sep 08, 2023
4.670
4.670
4.505
4.550
219,784
-0.10(-2.15%)
Sep 07, 2023
4.600
4.730
4.470
4.650
176,442
-0.01(-0.21%)
Sep 06, 2023
4.830
4.830
4.590
4.660
398,974
-0.02(-0.43%)
Sep 05, 2023
4.650
4.750
4.600
4.680
294,040
-0.06(-1.27%)
Sep 01, 2023
4.740
0
-0.22(-4.44%)
Aug 31, 2023
5.200
5.330
4.920
4.960
320,220
-0.31(-5.88%)
Aug 30, 2023
5.350
5.380
5.150
5.270
268,102
-0.10(-1.86%)
Aug 29, 2023
4.650
5.570
4.600
5.370
557,150
+0.69(+14.74%)
Aug 28, 2023
4.770
4.810
4.660
4.680
184,983
+0.00(+0.00%)
Aug 25, 2023
4.700
4.840
4.600
4.680
292,512
-0.01(-0.21%)
Aug 24, 2023
5.100
5.120
4.670
4.690
283,129
-0.43(-8.40%)
Aug 23, 2023
4.750
5.200
4.710
5.120
409,651
+0.40(+8.47%)
Aug 22, 2023
4.750
4.940
4.640
4.720
223,158
-0.13(-2.68%)
Aug 21, 2023
5.060
5.200
4.810
4.850
354,072
-0.27(-5.27%)
Aug 18, 2023
4.890
5.200
4.830
5.120
394,793
-0.07(-1.35%)
Aug 17, 2023
5.510
5.510
5.140
5.190
395,573
-0.46(-8.14%)
Aug 16, 2023
5.640
5.760
5.510
5.650
215,551
-0.04(-0.70%)
Aug 15, 2023
6.030
6.150
5.660
5.690
206,318
-0.41(-6.72%)
Aug 14, 2023
6.200
6.300
5.880
6.100
294,156
-0.18(-2.87%)
Aug 11, 2023
6.070
6.320
5.960
6.280
294,914
+0.29(+4.84%)
Aug 10, 2023
6.250
6.560
5.960
5.990
275,682
-0.22(-3.54%)
Aug 09, 2023
6.620
6.750
6.200
6.210
258,031
-0.35(-5.34%)
Aug 08, 2023
6.470
6.640
6.120
6.560
373,040
+0.27(+4.29%)
Aug 04, 2023
6.290
0
-0.21(-3.23%)
Aug 03, 2023
6.510
6.660
6.420
6.500
194,784
-0.14(-2.11%)
Aug 02, 2023
6.900
7.050
6.600
6.640
271,804
-0.24(-3.49%)
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
.