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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Hive Blockchain Technologies Ltd (TSV:HIVE)

3.480 +0.230 (+7.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 22, 2025	3.300	3.500	3.190	3.480	2,428,807	+0.23(+7.08%)
Aug 21, 2025	3.240	3.295	3.190	3.250	772,023	-0.06(-1.81%)
Aug 20, 2025	3.330	3.335	3.110	3.310	1,088,988	+0.00(+0.00%)
Aug 19, 2025	3.340	3.400	3.250	3.310	2,152,424	+0.06(+1.85%)
Aug 18, 2025	3.140	3.295	3.130	3.250	2,242,477	+0.16(+5.18%)
Aug 15, 2025	3.100	3.150	2.980	3.090	1,539,055	-0.02(-0.64%)
Aug 14, 2025	3.010	3.110	2.950	3.110	1,832,012	+0.06(+1.97%)
Aug 13, 2025	2.990	3.070	2.970	3.050	1,315,784	+0.12(+4.10%)
Aug 12, 2025	2.970	2.980	2.900	2.930	665,013	-0.02(-0.68%)
Aug 11, 2025	2.910	3.050	2.910	2.950	1,534,688	+0.10(+3.51%)
Aug 08, 2025	2.960	2.960	2.810	2.850	1,360,048	-0.05(-1.72%)
Aug 07, 2025	2.960	3.030	2.840	2.900	798,974	-0.01(-0.34%)
Aug 06, 2025	2.870	2.930	2.820	2.910	560,886	+0.05(+1.75%)
Aug 05, 2025	2.820	2.870	2.750	2.860	527,935	+0.04(+1.42%)
Aug 01, 2025				2.820	0	-0.15(-5.05%)
Jul 31, 2025	3.070	3.090	2.960	2.970	2,222,954	-0.07(-2.30%)
Jul 30, 2025	2.990	3.150	2.980	3.040	1,968,136	+0.08(+2.70%)
Jul 29, 2025	3.080	3.080	2.930	2.960	1,009,992	-0.09(-2.95%)
Jul 28, 2025	3.170	3.170	3.030	3.050	1,232,993	-0.08(-2.56%)
Jul 25, 2025	3.150	3.150	3.030	3.130	1,722,413	-0.07(-2.19%)
Jul 24, 2025	3.310	3.310	3.170	3.200	1,395,188	-0.06(-1.84%)
Jul 23, 2025	3.500	3.500	3.180	3.260	2,722,400	-0.13(-3.83%)
Jul 22, 2025	3.210	3.400	3.110	3.390	2,716,612	+0.28(+9.00%)
Jul 21, 2025	3.100	3.390	3.050	3.110	3,005,316	+0.06(+1.97%)
Jul 18, 2025	3.040	3.220	3.000	3.050	1,828,224	+0.01(+0.33%)
Jul 17, 2025	3.000	3.080	2.970	3.040	1,016,924	+0.04(+1.33%)
Jul 16, 2025	3.040	3.080	2.960	3.000	1,492,112	+0.03(+1.01%)
Jul 15, 2025	3.100	3.120	2.920	2.970	1,706,461	-0.19(-6.01%)
Jul 14, 2025	3.230	3.420	3.120	3.160	2,362,519	+0.02(+0.64%)
Jul 11, 2025	3.360	3.360	3.130	3.140	1,917,949	-0.04(-1.26%)
Jul 10, 2025	3.030	3.230	2.970	3.180	1,496,103	+0.15(+4.95%)
Jul 09, 2025	3.110	3.110	2.870	3.030	1,463,621	+0.00(+0.00%)
Jul 08, 2025	3.170	3.330	2.990	3.030	2,428,008	-0.06(-1.94%)
Jul 07, 2025	3.100	3.160	2.910	3.090	1,739,150	+0.03(+0.98%)
Jul 04, 2025	3.190	3.110	3.060	3.060	637,456	-0.09(-2.86%)
Jul 03, 2025	3.100	3.330	3.050	3.150	2,036,130	+0.08(+2.61%)
Jul 02, 2025	2.700	3.120	2.690	3.070	4,699,499	+0.61(+24.80%)
Jun 30, 2025				2.460	0	-0.01(-0.40%)
Jun 27, 2025	2.460	2.490	2.410	2.470	361,040	+0.02(+0.82%)
Jun 26, 2025	2.390	2.460	2.330	2.450	1,036,655	+0.00(+0.00%)
Jun 25, 2025	2.580	2.630	2.440	2.450	629,334	-0.07(-2.78%)
Jun 24, 2025	2.380	2.530	2.350	2.520	772,417	+0.26(+11.50%)
Jun 23, 2025	2.300	2.360	2.220	2.260	525,046	-0.12(-5.04%)
Jun 20, 2025	2.470	2.470	2.300	2.380	770,344	-0.04(-1.65%)
Jun 19, 2025	2.430	2.430	2.390	2.420	62,629	-0.01(-0.41%)
Jun 18, 2025	2.400	2.440	2.350	2.430	401,220	+0.03(+1.25%)
Jun 17, 2025	2.580	2.580	2.370	2.400	989,203	-0.18(-6.98%)
Jun 16, 2025	2.650	2.680	2.570	2.580	722,519	-0.01(-0.39%)
Jun 13, 2025	2.570	2.650	2.540	2.590	568,881	-0.07(-2.63%)
Jun 12, 2025	2.700	2.740	2.620	2.660	406,775	-0.08(-2.92%)
Jun 11, 2025	2.790	2.790	2.710	2.740	341,290	-0.02(-0.72%)
Jun 10, 2025	2.800	2.820	2.720	2.760	519,968	+0.00(+0.00%)
Jun 09, 2025	2.870	2.900	2.720	2.760	783,207	+0.03(+1.10%)
Jun 06, 2025	2.570	2.820	2.570	2.730	1,140,700	+0.23(+9.20%)
Jun 05, 2025	2.680	2.680	2.470	2.500	598,577	-0.16(-6.02%)
Jun 04, 2025	2.580	2.675	2.520	2.660	644,538	+0.08(+3.10%)
Jun 03, 2025	2.470	2.590	2.420	2.580	646,003	+0.15(+5.95%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Hive Blockchain Technologies Ltd (TSV:HIVE)

Historical Prices