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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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, 2019 0.5200 0.5400 0.5200 0.5400 593,787 +0.04(+8.00%)
Mar 28, 2019 0.5100 0.5200 0.5000 0.5000 500,899 -0.01(-1.96%)
Mar 27, 2019 0.5200 0.5200 0.4900 0.5100 918,333 +0.03(+6.25%)
Mar 26, 2019 0.4850 0.5000 0.4650 0.4800 1,064,540 +0.00(+0.00%)
Mar 25, 2019 0.5200 0.5200 0.4800 0.4800 673,725 -0.04(-7.69%)
Mar 22, 2019 0.5400 0.5400 0.5000 0.5200 801,424 -0.01(-1.89%)
Mar 21, 2019 0.5600 0.5600 0.5100 0.5300 661,681 -0.02(-3.64%)
Mar 20, 2019 0.5400 0.5500 0.5400 0.5500 494,100 +0.01(+1.85%)
Mar 19, 2019 0.5400 0.5400 0.5200 0.5400 460,164 +0.01(+1.89%)
Mar 18, 2019 0.5300 0.5400 0.5100 0.5300 976,049 +0.02(+3.92%)
Mar 15, 2019 0.4750 0.5100 0.4750 0.5100 1,008,383 +0.04(+8.51%)
Mar 14, 2019 0.4750 0.4800 0.4650 0.4700 239,218 -0.01(-2.08%)
Mar 13, 2019 0.4850 0.4900 0.4700 0.4800 354,845 +0.01(+1.05%)
Mar 12, 2019 0.5000 0.5000 0.4750 0.4750 761,547 -0.02(-4.04%)
Mar 11, 2019 0.4850 0.4950 0.4700 0.4950 520,563 +0.01(+1.02%)
Mar 08, 2019 0.4950 0.4950 0.4800 0.4900 475,568 +0.02(+3.16%)
Mar 07, 2019 0.4800 0.4950 0.4750 0.4750 749,255 -0.01(-2.06%)
Mar 06, 2019 0.4900 0.5200 0.4750 0.4850 652,488 +0.01(+2.11%)
Mar 05, 2019 0.4600 0.4900 0.4550 0.4750 952,140 +0.03(+7.95%)
Mar 04, 2019 0.4700 0.4700 0.4250 0.4400 1,570,453 -0.05(-11.11%)
Mar 01, 2019 0.4900 0.5100 0.4900 0.4950 562,014 +0.01(+1.02%)
Feb 28, 2019 0.4950 0.5100 0.4850 0.4900 797,572 +0.01(+2.08%)
Feb 27, 2019 0.5000 0.5100 0.4800 0.4800 681,783 -0.02(-4.00%)
Feb 26, 2019 0.5200 0.5300 0.5000 0.5000 733,646 -0.03(-5.66%)
Feb 25, 2019 0.5000 0.5400 0.4800 0.5300 1,443,273 -0.01(-1.85%)
Feb 22, 2019 0.5300 0.5500 0.5300 0.5400 1,051,258 +0.02(+3.85%)
Feb 21, 2019 0.5300 0.5300 0.5000 0.5200 1,230,329 -0.02(-3.70%)
Feb 20, 2019 0.4750 0.5500 0.4750 0.5400 2,497,663 +0.05(+10.20%)
Feb 19, 2019 0.4750 0.5000 0.4650 0.4900 3,491,987 +0.08(+19.51%)
Feb 15, 2019 0.4100 0.4100 0.4100 0 +0.00(+1.23%)
Feb 14, 2019 0.3800 0.4300 0.3750 0.4050 937,336 +0.01(+2.53%)
Feb 13, 2019 0.4200 0.4200 0.3800 0.3950 1,183,446 -0.02(-4.82%)
Feb 12, 2019 0.4000 0.4350 0.3850 0.4150 1,721,855 +0.02(+6.41%)
Feb 11, 2019 0.4150 0.4150 0.3850 0.3900 1,014,487 -0.02(-6.02%)
Feb 08, 2019 0.3550 0.4150 0.3550 0.4150 3,141,641 +0.06(+16.90%)
Feb 07, 2019 0.3550 0.3550 0.3450 0.3550 234,634 +0.01(+2.90%)
Feb 06, 2019 0.3500 0.3550 0.3400 0.3450 388,390 -0.02(-4.17%)
Feb 05, 2019 0.3500 0.3600 0.3400 0.3600 466,423 +0.00(+0.00%)
Feb 04, 2019 0.3750 0.3800 0.3500 0.3600 604,294 -0.02(-4.00%)
Feb 01, 2019 0.3600 0.3750 0.3500 0.3750 735,947 +0.01(+2.74%)
Jan 31, 2019 0.3500 0.3650 0.3350 0.3650 685,170 +0.02(+4.29%)
Jan 30, 2019 0.3500 0.3600 0.3450 0.3500 488,268 -0.01(-1.41%)
Jan 29, 2019 0.3400 0.3550 0.3400 0.3550 729,427 +0.01(+1.43%)
Jan 28, 2019 0.3700 0.3700 0.3350 0.3500 1,557,480 -0.03(-7.89%)
Jan 25, 2019 0.3800 0.3900 0.3800 0.3800 475,214 -0.01(-1.30%)
Jan 24, 2019 0.3800 0.3900 0.3750 0.3850 463,594 +0.01(+2.67%)
Jan 23, 2019 0.3900 0.3950 0.3750 0.3750 494,074 -0.01(-2.60%)
Jan 22, 2019 0.3800 0.4000 0.3750 0.3850 742,642 +0.01(+1.32%)
Jan 21, 2019 0.3750 0.3800 0.3650 0.3800 326,430 +0.00(+0.00%)
Jan 18, 2019 0.3950 0.4000 0.3700 0.3800 1,314,633 -0.02(-5.00%)
Jan 17, 2019 0.3700 0.4100 0.3600 0.4000 1,070,350 +0.03(+6.67%)
Jan 16, 2019 0.3600 0.3800 0.3500 0.3750 606,987 +0.03(+7.14%)
Jan 15, 2019 0.3850 0.3850 0.3500 0.3500 739,987 -0.02(-5.41%)
Jan 14, 2019 0.3700 0.4050 0.3600 0.3700 1,811,152 -0.02(-5.13%)
Jan 11, 2019 0.3600 0.3900 0.3550 0.3900 660,751 +0.02(+5.41%)
Jan 10, 2019 0.3550 0.3750 0.3350 0.3700 3,024,257 -0.04(-10.84%)
Jan 09, 2019 0.4100 0.4600 0.3850 0.4150 2,631,046 +0.01(+2.47%)
Jan 08, 2019 0.3450 0.4600 0.3450 0.4050 4,500,917 +0.06(+17.39%)
Jan 07, 2019 0.3200 0.3500 0.3200 0.3450 1,325,965 +0.03(+9.52%)
Jan 04, 2019 0.3000 0.3250 0.2900 0.3150 922,937 +0.03(+8.62%)
Jan 03, 2019 0.2900 0.3000 0.2800 0.2900 782,014 +0.01(+1.75%)
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.