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
Overview
News
Currencies
International
Treasuries

Hive Blockchain Technologies Ltd (TSV:HIVE)

2.290 +0.090 (+4.09%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 2, 2025 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 (%)
Apr 01, 2025 2.130 2.240 2.070 2.200 700,047 +0.10(+4.76%)
Mar 31, 2025 2.110 2.110 1.990 2.100 815,676 -0.05(-2.33%)
Mar 28, 2025 2.270 2.270 2.130 2.150 862,019 -0.15(-6.52%)
Mar 27, 2025 2.400 2.400 2.300 2.300 489,363 -0.10(-4.17%)
Mar 26, 2025 2.560 2.575 2.370 2.400 732,700 -0.18(-6.98%)
Mar 25, 2025 2.610 2.620 2.500 2.580 466,254 +0.00(+0.00%)
Mar 24, 2025 2.450 2.580 2.450 2.580 812,067 +0.23(+9.79%)
Mar 21, 2025 2.360 2.430 2.320 2.350 1,523,259 -0.02(-0.84%)
Mar 20, 2025 2.410 2.470 2.360 2.370 814,832 -0.04(-1.66%)
Mar 19, 2025 2.390 2.450 2.330 2.410 1,134,758 +0.09(+3.88%)
Mar 18, 2025 2.460 2.470 2.310 2.320 873,726 -0.17(-6.83%)
Mar 17, 2025 2.500 2.530 2.370 2.490 686,456 -0.01(-0.40%)
Mar 14, 2025 2.460 2.560 2.435 2.500 802,829 +0.09(+3.73%)
Mar 13, 2025 2.580 2.580 2.400 2.410 590,333 -0.14(-5.49%)
Mar 12, 2025 2.570 2.640 2.490 2.550 766,225 +0.02(+0.79%)
Mar 11, 2025 2.500 2.580 2.420 2.530 720,104 +0.05(+2.02%)
Mar 10, 2025 2.800 2.800 2.450 2.480 1,346,052 -0.42(-14.48%)
Mar 07, 2025 2.770 2.930 2.690 2.900 1,318,962 +0.18(+6.62%)
Mar 06, 2025 2.740 2.790 2.650 2.720 944,449 -0.07(-2.51%)
Mar 05, 2025 2.750 2.820 2.660 2.790 915,213 +0.04(+1.45%)
Mar 04, 2025 2.650 2.860 2.590 2.750 967,332 +0.00(+0.00%)
Mar 03, 2025 3.300 3.310 2.750 2.750 1,507,078 -0.30(-9.84%)
Feb 28, 2025 2.910 3.060 2.850 3.050 1,012,960 +0.09(+3.04%)
Feb 27, 2025 3.090 3.200 2.940 2.960 855,251 +0.01(+0.34%)
Feb 26, 2025 3.110 3.260 2.910 2.950 1,435,122 -0.16(-5.14%)
Feb 25, 2025 3.260 3.350 3.070 3.110 1,316,103 -0.29(-8.53%)
Feb 24, 2025 3.600 3.600 3.330 3.400 738,039 -0.15(-4.23%)
Feb 21, 2025 3.860 3.870 3.535 3.550 1,334,656 -0.28(-7.31%)
Feb 20, 2025 3.960 3.960 3.810 3.830 744,150 -0.05(-1.29%)
Feb 19, 2025 4.000 4.060 3.880 3.880 762,185 -0.11(-2.76%)
Feb 18, 2025 4.050 4.100 3.960 3.990 544,181 -0.02(-0.50%)
Feb 14, 2025 4.010 0 -0.05(-1.23%)
Feb 13, 2025 3.950 4.070 3.850 4.060 560,804 +0.13(+3.31%)
Feb 12, 2025 3.900 3.970 3.810 3.930 582,891 +0.01(+0.26%)
Feb 11, 2025 4.030 4.070 3.890 3.920 1,026,078 -0.14(-3.45%)
Feb 10, 2025 4.130 4.130 4.040 4.060 493,825 +0.00(+0.00%)
Feb 07, 2025 4.200 4.400 4.020 4.060 1,588,620 -0.02(-0.49%)
Feb 06, 2025 4.120 4.250 3.990 4.080 834,437 +0.00(+0.00%)
Feb 05, 2025 4.170 4.230 4.070 4.080 615,698 -0.09(-2.16%)
Feb 04, 2025 4.240 4.260 4.130 4.170 785,620 -0.07(-1.65%)
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 and Conditions.
 
 
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.