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 )

3.690 +0.120 (+3.36%)
Streaming Delayed Price Updated: 1:39 PM EDT, Apr 19, 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 (%)
Mar 29, 2018 1.260 1.260 1.260 0 -0.02(-1.56%)
Mar 28, 2018 1.370 1.380 1.270 1.280 578,328 -0.08(-5.88%)
Mar 27, 2018 1.480 1.490 1.360 1.360 502,087 -0.13(-8.72%)
Mar 26, 2018 1.550 1.620 1.430 1.490 1,449,238 -0.05(-3.25%)
Mar 23, 2018 1.390 1.540 1.380 1.540 1,044,823 +0.14(+10.00%)
Mar 22, 2018 1.500 1.510 1.400 1.400 734,379 -0.10(-6.67%)
Mar 21, 2018 1.450 1.570 1.440 1.500 1,633,075 +0.08(+5.63%)
Mar 20, 2018 1.390 1.450 1.360 1.420 905,901 +0.05(+3.65%)
Mar 19, 2018 1.380 1.380 1.310 1.370 1,099,807 +0.00(+0.00%)
Mar 16, 2018 1.200 1.370 1.200 1.370 2,366,991 +0.15(+12.30%)
Mar 15, 2018 1.280 1.330 1.150 1.220 2,170,509 -0.10(-7.58%)
Mar 14, 2018 1.370 1.420 1.290 1.320 1,677,066 -0.09(-6.38%)
Mar 13, 2018 1.510 1.530 1.400 1.410 807,074 -0.09(-5.69%)
Mar 12, 2018 1.540 1.540 1.470 1.495 1,464,867 +0.04(+2.40%)
Mar 09, 2018 1.270 1.500 1.270 1.460 4,045,888 +0.08(+5.80%)
Mar 08, 2018 1.520 1.550 1.370 1.380 1,548,512 -0.14(-9.21%)
Mar 07, 2018 1.480 1.520 2,224,796 -0.14(-8.43%)
Mar 06, 2018 1.730 1.800 1.660 1.660 1,679,110 -0.11(-6.21%)
Mar 05, 2018 1.710 1.830 1.710 1.770 1,291,309 +0.06(+3.51%)
Mar 02, 2018 1.680 1.750 1.610 1.710 1,582,734 -0.05(-2.84%)
Mar 01, 2018 1.910 2.050 1.700 1.760 3,736,915 -0.05(-2.76%)
Feb 28, 2018 1.770 1.850 1.740 1.810 1,510,906 +0.08(+4.62%)
Feb 27, 2018 1.850 1.850 1.690 1.730 1,378,526 -0.11(-5.98%)
Feb 26, 2018 1.940 1.940 1.830 1.840 1,228,539 -0.05(-2.65%)
Feb 23, 2018 1.990 2.000 1.850 1.890 748,678 -0.04(-2.07%)
Feb 22, 2018 1.880 1.990 1.880 1.930 1,609,908 -0.09(-4.46%)
Feb 21, 2018 2.150 2.150 1.980 2.020 1,760,949 -0.21(-9.42%)
Feb 20, 2018 2.130 2.240 2.130 2.230 2,271,679 +0.18(+8.78%)
Feb 16, 2018 2.050 2.050 2.050 0 -0.03(-1.44%)
Feb 15, 2018 1.900 2.100 1.900 2.080 3,857,830 +0.19(+10.05%)
Feb 14, 2018 1.870 1.930 1.780 1.890 2,809,193 +0.01(+0.53%)
Feb 13, 2018 1.990 2.000 1.850 1.880 1,349,715 -0.10(-5.05%)
Feb 12, 2018 1.920 2.050 1.870 1.980 2,717,169 +0.09(+4.76%)
Feb 09, 2018 1.890 1.890 1.780 1.890 1,532,088 +0.04(+2.16%)
Feb 08, 2018 2.070 1.850 1.850 2,182,981 -0.13(-6.57%)
Feb 07, 2018 2.220 2.240 1.980 1.980 3,128,218 -0.11(-5.26%)
Feb 06, 2018 1.920 2.130 1.800 2.090 4,182,818 +0.24(+12.97%)
Feb 05, 2018 2.000 2.100 1.760 1.850 2,872,419 -0.31(-14.35%)
Feb 02, 2018 2.060 2.210 1.960 2.160 2,812,844 -0.08(-3.57%)
Feb 01, 2018 2.400 2.430 2.110 2.240 3,312,876 -0.31(-12.16%)
Jan 31, 2018 2.620 2.660 2.400 2.550 2,704,864 -0.05(-1.92%)
Jan 30, 2018 2.930 2.940 2.590 2.600 1,896,064 -0.35(-11.86%)
Jan 29, 2018 2.920 3.060 2.650 2.950 1,933,368 +0.11(+3.87%)
Jan 26, 2018 2.900 2.930 2.760 2.840 1,121,183 -0.10(-3.40%)
Jan 25, 2018 3.150 3.150 2.900 2.940 1,524,030 -0.21(-6.67%)
Jan 24, 2018 3.190 3.220 3.120 3.150 970,608 -0.05(-1.56%)
Jan 23, 2018 3.150 3.230 3.140 3.200 1,355,056 -0.04(-1.23%)
Jan 22, 2018 3.260 3.300 3.120 3.240 1,646,396 -0.05(-1.52%)
Jan 19, 2018 3.260 3.400 3.220 3.290 1,775,090 +0.06(+1.86%)
Jan 18, 2018 3.120 3.240 3.020 3.230 2,631,606 +0.27(+9.12%)
Jan 17, 2018 2.780 2.990 2.560 2.960 5,674,418 +0.00(+0.00%)
Jan 16, 2018 2.900 3.080 2.800 2.960 4,843,691 -0.32(-9.76%)
Jan 15, 2018 3.320 3.320 3.250 3.280 755,892 +0.01(+0.31%)
Jan 12, 2018 3.250 3.340 3.240 3.270 976,290 -0.01(-0.30%)
Jan 11, 2018 3.310 3.450 3.240 3.280 1,617,910 -0.11(-3.24%)
Jan 10, 2018 3.220 3.420 3.220 3.390 1,535,303 +0.10(+3.04%)
Jan 09, 2018 3.400 3.400 3.200 3.290 1,466,222 -0.11(-3.24%)
Jan 08, 2018 3.450 3.480 3.330 3.400 1,505,916 +0.02(+0.59%)
Jan 05, 2018 3.460 3.460 3.300 3.380 955,668 +0.09(+2.74%)
Jan 04, 2018 3.400 3.430 3.210 3.290 1,502,378 -0.15(-4.36%)
Jan 03, 2018 3.610 3.700 3.360 3.440 2,095,330 -0.15(-4.18%)
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.