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:

Hive Blockchain Technologies Ltd (TSV: HIVE )

4.560 +0.150 (+3.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.