Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

HIVE Digital Technologies Ltd - Common Shares (NQ:HIVE)

2.465 +0.005 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2026 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 03, 2026 2.470 2.570 2.380 2.465 9,467,183 +0.00(+0.20%)
Feb 02, 2026 2.610 2.670 2.450 2.460 12,392,460 -0.33(-11.83%)
Jan 30, 2026 2.690 2.800 2.640 2.790 30,146,092 +0.04(+1.45%)
Jan 29, 2026 2.890 2.900 2.680 2.750 14,833,571 -0.20(-6.78%)
Jan 28, 2026 3.080 3.150 2.875 2.950 13,433,959 -0.09(-2.96%)
Jan 27, 2026 3.000 3.090 2.910 3.040 12,392,820 +0.01(+0.33%)
Jan 26, 2026 3.200 3.210 3.025 3.030 8,499,308 -0.19(-5.90%)
Jan 23, 2026 3.070 3.305 2.950 3.220 17,535,254 +0.15(+4.89%)
Jan 22, 2026 3.300 3.340 3.050 3.070 11,338,248 -0.16(-4.95%)
Jan 21, 2026 3.230 3.380 3.080 3.230 11,068,822 +0.04(+1.25%)
Jan 20, 2026 3.280 3.380 3.110 3.190 13,304,797 -0.28(-8.07%)
Jan 16, 2026 3.440 3.560 3.360 3.470 13,459,801 +0.07(+2.06%)
Jan 15, 2026 3.450 3.530 3.310 3.400 10,157,072 -0.03(-0.87%)
Jan 14, 2026 3.580 3.630 3.400 3.430 17,600,664 -0.11(-3.11%)
Jan 13, 2026 3.350 3.680 3.300 3.540 21,424,896 +0.29(+8.92%)
Jan 12, 2026 3.090 3.330 3.080 3.250 12,849,510 +0.14(+4.50%)
Jan 09, 2026 3.200 3.320 3.100 3.110 10,953,289 -0.04(-1.27%)
Jan 08, 2026 3.020 3.180 3.000 3.150 11,729,526 +0.09(+2.94%)
Jan 07, 2026 3.150 3.260 3.030 3.060 18,166,488 +0.01(+0.33%)
Jan 06, 2026 3.060 3.090 2.820 3.050 19,569,900 +0.06(+2.01%)
Jan 05, 2026 2.955 3.010 2.860 2.990 13,646,776 +0.26(+9.52%)
Jan 02, 2026 2.660 2.800 2.620 2.730 10,199,431 +0.15(+5.81%)
Dec 31, 2025 2.590 2.700 2.550 2.580 7,882,535 +0.01(+0.39%)
Dec 30, 2025 2.710 2.740 2.560 2.570 7,220,321 -0.14(-5.17%)
Dec 29, 2025 2.720 2.866 2.680 2.710 7,941,852 -0.01(-0.37%)
Dec 26, 2025 2.840 2.860 2.710 2.720 4,780,720 -0.13(-4.56%)
Dec 24, 2025 2.840 2.870 2.780 2.850 4,090,782 +0.02(+0.71%)
Dec 23, 2025 2.850 2.919 2.830 2.830 5,229,724 -0.09(-3.08%)
Dec 22, 2025 2.960 3.030 2.860 2.920 10,337,166 +0.09(+3.18%)
Dec 19, 2025 2.740 2.860 2.720 2.830 11,899,659 +0.16(+5.99%)
Dec 18, 2025 2.760 2.900 2.660 2.670 9,891,651 +0.01(+0.38%)
Dec 17, 2025 2.835 2.966 2.650 2.660 11,806,908 -0.12(-4.32%)
Dec 16, 2025 2.770 2.850 2.740 2.780 9,742,734 +0.00(+0.00%)
Dec 15, 2025 3.070 3.070 2.751 2.780 15,054,271 -0.28(-9.15%)
Dec 12, 2025 3.260 3.320 3.000 3.060 12,815,731 -0.20(-6.13%)
Dec 11, 2025 3.090 3.260 3.020 3.260 7,647,623 +0.08(+2.52%)
Dec 10, 2025 3.180 3.270 3.085 3.180 9,097,569 -0.03(-0.93%)
Dec 09, 2025 3.070 3.310 3.030 3.210 11,869,111 +0.11(+3.55%)
Dec 08, 2025 3.180 3.210 2.990 3.100 14,724,681 -0.02(-0.64%)
Dec 05, 2025 3.290 3.300 3.080 3.120 11,490,017 -0.20(-6.02%)
Dec 04, 2025 3.280 3.370 3.190 3.320 12,155,759 +0.04(+1.22%)
Dec 03, 2025 3.180 3.310 3.080 3.280 13,108,302 +0.13(+4.13%)
Dec 02, 2025 3.260 3.380 3.140 3.150 16,002,560 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.