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 )

4.150 -0.030 (-0.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.5000 0.5000 0.4600 0.4850 1,227,004 -0.02(-3.00%)
Oct 30, 2018 0.5300 0.5300 0.4850 0.5000 574,987 -0.03(-5.66%)
Oct 29, 2018 0.5700 0.5700 0.5300 0.5300 564,628 -0.03(-5.36%)
Oct 26, 2018 0.6000 0.6100 0.5600 0.5600 320,700 -0.04(-6.67%)
Oct 25, 2018 0.6000 0.6100 0.5800 0.6000 221,447 -0.03(-4.76%)
Oct 24, 2018 0.6200 0.6500 0.6000 0.6300 1,089,366 +0.01(+1.61%)
Oct 23, 2018 0.5600 0.6200 0.5500 0.6200 1,156,190 +0.06(+10.71%)
Oct 22, 2018 0.5800 0.5900 0.5500 0.5600 935,808 -0.02(-3.45%)
Oct 19, 2018 0.5900 0.5900 0.5600 0.5800 474,285 +0.00(+0.00%)
Oct 18, 2018 0.5700 0.5900 0.5700 0.5800 234,507 +0.00(+0.00%)
Oct 17, 2018 0.5800 0.5900 0.5600 0.5800 342,192 +0.00(+0.00%)
Oct 16, 2018 0.5900 0.5900 0.5700 0.5800 498,870 +0.00(+0.00%)
Oct 15, 2018 0.6100 0.6300 0.5800 0.5800 1,162,701 +0.00(+0.00%)
Oct 12, 2018 0.5700 0.5800 0.5600 0.5800 638,572 +0.02(+3.57%)
Oct 11, 2018 0.5800 0.5900 0.5600 0.5600 1,090,245 -0.07(-11.11%)
Oct 10, 2018 0.6200 0.6400 0.6200 0.6300 951,454 +0.00(+0.00%)
Oct 09, 2018 0.6100 0.6300 0.5900 0.6300 780,332 +0.03(+5.00%)
Oct 05, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 04, 2018 0.5900 0.6100 0.5900 0.6000 345,122 +0.01(+1.69%)
Oct 03, 2018 0.6000 0.6100 0.5900 0.5900 555,525 -0.02(-3.28%)
Oct 02, 2018 0.6200 0.6200 0.5900 0.6100 770,472 +0.00(+0.00%)
Oct 01, 2018 0.6200 0.6300 0.6000 0.6100 822,383 +0.01(+1.67%)
Sep 28, 2018 0.6300 0.6400 0.6000 0.6000 1,024,184 -0.04(-6.25%)
Sep 27, 2018 0.6100 0.6500 0.5900 0.6400 1,853,338 +0.00(+0.00%)
Sep 26, 2018 0.6200 0.6500 0.6100 0.6400 641,785 +0.03(+4.92%)
Sep 25, 2018 0.6600 0.6600 0.5900 0.6100 2,240,440 -0.07(-10.29%)
Sep 24, 2018 0.6800 0.6900 0.6600 0.6800 1,339,290 -0.03(-4.23%)
Sep 21, 2018 0.6600 0.7200 0.6500 0.7100 2,776,827 +0.07(+10.94%)
Sep 20, 2018 0.6700 0.6700 0.6200 0.6400 792,095 -0.02(-3.03%)
Sep 19, 2018 0.6200 0.6700 0.6000 0.6600 1,406,246 +0.04(+6.45%)
Sep 18, 2018 0.6300 0.6500 0.6200 0.6200 903,591 +0.00(+0.00%)
Sep 17, 2018 0.6500 0.6600 0.6200 0.6200 401,137 -0.05(-7.46%)
Sep 14, 2018 0.6500 0.6800 0.6300 0.6700 865,908 +0.02(+3.08%)
Sep 13, 2018 0.6500 0.6900 0.6500 0.6500 1,093,346 +0.01(+1.56%)
Sep 12, 2018 0.6000 0.6400 0.6000 0.6400 983,615 +0.00(+0.00%)
Sep 11, 2018 0.6300 0.6500 0.6200 0.6400 933,340 -0.01(-1.54%)
Sep 10, 2018 0.7000 0.7000 0.6400 0.6500 1,230,044 -0.03(-4.41%)
Sep 07, 2018 0.7200 0.7200 0.6700 0.6800 1,170,963 -0.04(-5.56%)
Sep 06, 2018 0.6800 0.7200 0.6800 0.7200 749,586 +0.01(+1.41%)
Sep 05, 2018 0.7500 0.7500 0.7100 0.7100 1,078,659 -0.08(-10.13%)
Sep 04, 2018 0.8400 0.8600 0.7800 0.7900 1,281,981 -0.03(-3.66%)
Aug 31, 2018 0.8200 0.8200 0.8200 0 +0.05(+6.49%)
Aug 30, 2018 0.7800 0.8000 0.7500 0.7700 1,500,675 -0.09(-10.47%)
Aug 29, 2018 0.8800 0.8800 0.8100 0.8600 1,846,403 -0.02(-2.27%)
Aug 28, 2018 0.8600 0.9000 0.8600 0.8800 2,366,553 +0.05(+6.02%)
Aug 27, 2018 0.7100 0.8300 0.6900 0.8300 1,715,648 +0.12(+16.90%)
Aug 24, 2018 0.6900 0.7100 0.6700 0.7100 608,241 +0.03(+4.41%)
Aug 23, 2018 0.6800 0.7100 0.6800 0.6800 464,352 -0.02(-2.86%)
Aug 22, 2018 0.6900 0.7200 0.6700 0.7000 921,069 +0.01(+1.45%)
Aug 21, 2018 0.6900 0.7000 0.6600 0.6900 1,056,514 +0.00(+0.00%)
Aug 20, 2018 0.6900 0.7000 0.6600 0.6900 832,121 -0.01(-1.43%)
Aug 17, 2018 0.6900 0.7100 0.6800 0.7000 1,024,716 +0.03(+4.48%)
Aug 16, 2018 0.7100 0.7200 0.6700 0.6700 705,633 -0.04(-5.63%)
Aug 15, 2018 0.7100 0.7500 0.7000 0.7100 1,566,384 +0.02(+2.90%)
Aug 14, 2018 0.7200 0.7200 0.6600 0.6900 1,281,479 -0.06(-8.00%)
Aug 13, 2018 0.7800 0.7900 0.7200 0.7500 1,147,861 -0.05(-6.25%)
Aug 10, 2018 0.8200 0.8200 0.7900 0.8000 579,900 -0.02(-2.44%)
Aug 09, 2018 0.7900 0.8400 0.7700 0.8200 509,262 +0.00(+0.00%)
Aug 08, 2018 0.7800 0.8200 0.7600 0.8200 1,097,646 -0.01(-1.20%)
Aug 07, 2018 0.8600 0.8800 0.8100 0.8300 784,125 -0.01(-1.19%)
Aug 03, 2018 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Aug 02, 2018 0.8200 0.8500 0.7800 0.8500 1,230,366 +0.03(+3.66%)
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.
 
 
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.