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 (%)
Jun 29, 2018 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Jun 28, 2018 0.6400 0.7100 0.6200 0.7000 1,671,514 +0.06(+9.37%)
Jun 27, 2018 0.6700 0.6900 0.6300 0.6400 1,570,963 -0.03(-4.48%)
Jun 26, 2018 0.6900 0.7100 0.6700 0.6700 882,228 -0.04(-5.63%)
Jun 25, 2018 0.7000 0.7400 0.6800 0.7100 1,293,946 +0.01(+1.43%)
Jun 22, 2018 0.7100 0.7600 0.6900 0.7000 2,461,579 -0.06(-7.89%)
Jun 21, 2018 0.8100 0.8600 0.7500 0.7600 1,521,871 -0.05(-6.17%)
Jun 20, 2018 0.8600 0.8600 0.8100 0.8100 1,709,088 -0.06(-6.90%)
Jun 19, 2018 0.9500 0.9500 0.8700 0.8700 1,127,662 -0.05(-5.43%)
Jun 18, 2018 0.9500 0.9500 0.9100 0.9200 782,938 -0.03(-3.16%)
Jun 15, 2018 0.9800 0.9800 0.9500 592,950 -0.03(-3.06%)
Jun 14, 2018 0.9200 1.020 0.9000 0.9800 1,527,672 +0.03(+3.16%)
Jun 13, 2018 1.010 1.030 0.9200 0.9500 1,811,541 -0.07(-6.86%)
Jun 12, 2018 1.000 1.050 0.9700 1.020 1,198,159 +0.04(+4.08%)
Jun 11, 2018 1.050 1.080 0.9800 0.9800 1,965,068 -0.12(-10.91%)
Jun 08, 2018 1.120 1.120 1.080 1.100 420,497 -0.03(-2.65%)
Jun 07, 2018 1.120 1.130 1.070 1.130 508,157 -0.01(-0.88%)
Jun 06, 2018 1.150 1.140 647,191 +0.02(+1.79%)
Jun 05, 2018 1.150 1.160 1.080 1.120 1,366,380 -0.02(-1.75%)
Jun 04, 2018 1.190 1.190 1.120 1.140 538,585 -0.03(-2.56%)
Jun 01, 2018 1.200 1.200 1.150 1.170 471,101 -0.02(-1.68%)
May 31, 2018 1.190 1.200 1.180 1.190 536,283 +0.00(+0.00%)
May 30, 2018 1.170 1.190 1.170 1.190 397,933 +0.03(+2.59%)
May 29, 2018 1.170 1.230 1.160 1.160 645,142 +0.01(+0.87%)
May 28, 2018 1.230 1.230 1.150 1.150 655,295 -0.08(-6.50%)
May 25, 2018 1.230 1.260 1.220 1.230 578,579 -0.02(-1.20%)
May 24, 2018 1.240 1.250 1.220 1.245 436,889 +0.03(+2.05%)
May 23, 2018 1.230 1.250 1.210 1.220 778,892 -0.03(-2.40%)
May 22, 2018 1.230 1.250 1.190 1.250 1,082,493 +0.01(+0.81%)
May 18, 2018 1.240 1.240 1.240 0 +0.00(+0.00%)
May 17, 2018 1.220 1.250 1.220 1.240 438,614 +0.01(+0.81%)
May 16, 2018 1.250 1.260 1.220 1.230 616,666 -0.02(-1.60%)
May 15, 2018 1.330 1.340 1.250 1.250 1,000,317 -0.06(-4.58%)
May 14, 2018 1.330 1.340 1.300 1.310 992,430 +0.01(+0.77%)
May 11, 2018 1.220 1.310 1.210 1.300 1,367,480 +0.02(+1.56%)
May 10, 2018 1.350 1.370 1.270 1.280 1,358,495 -0.07(-5.19%)
May 09, 2018 1.350 1.400 1.350 1.350 1,049,203 +0.00(+0.00%)
May 08, 2018 1.380 1.400 1.340 1.350 1,201,186 -0.05(-3.57%)
May 07, 2018 1.440 1.450 1.370 1.400 1,830,452 -0.09(-6.04%)
May 04, 2018 1.570 1.590 1.480 1.490 1,817,632 -0.06(-3.87%)
May 03, 2018 1.410 1.560 1.370 1.550 3,041,736 +0.19(+13.97%)
May 02, 2018 1.440 1.460 1.360 1.360 717,183 -0.07(-4.90%)
May 01, 2018 1.400 1.440 1.340 1.430 1,176,478 +0.00(+0.00%)
Apr 30, 2018 1.590 1.600 1.430 1.430 1,773,835 -0.15(-9.49%)
Apr 27, 2018 1.650 1.670 1.570 1.580 972,539 +0.00(+0.00%)
Apr 26, 2018 1.660 1.660 1.580 1.580 1,130,214 -0.06(-3.66%)
Apr 25, 2018 1.620 1.710 1.540 1.640 3,475,046 -0.11(-6.29%)
Apr 24, 2018 1.670 1.760 1.660 1.750 4,302,570 +0.18(+11.46%)
Apr 23, 2018 1.600 1.700 1.530 1.570 3,156,278 +0.02(+1.29%)
Apr 20, 2018 1.430 1.650 1.420 1.550 5,018,135 +0.17(+12.32%)
Apr 19, 2018 1.340 1.400 1.340 1.380 647,175 +0.05(+3.76%)
Apr 18, 2018 1.360 1.360 1.320 1.330 462,034 -0.02(-1.48%)
Apr 17, 2018 1.350 1.410 1.320 1.350 1,107,021 +0.01(+0.75%)
Apr 16, 2018 1.360 1.420 1.320 1.340 815,670 -0.06(-4.29%)
Apr 13, 2018 1.430 1.480 1.370 1.400 2,149,908 +0.05(+3.70%)
Apr 12, 2018 1.300 1.370 1.280 1.350 1,988,516 +0.18(+15.38%)
Apr 11, 2018 1.220 1.260 1.160 1.170 1,060,527 -0.04(-3.31%)
Apr 10, 2018 1.130 1.210 1.070 1.210 1,445,984 +0.10(+9.01%)
Apr 09, 2018 1.160 1.190 1.100 1.110 634,410 -0.06(-5.13%)
Apr 06, 2018 1.190 1.210 1.120 1.170 745,533 -0.03(-2.50%)
Apr 05, 2018 1.220 1.240 1.170 1.200 1,025,273 -0.02(-1.64%)
Apr 04, 2018 1.270 1.270 1.210 1.220 696,731 -0.08(-6.15%)
Apr 03, 2018 1.380 1.380 1.260 1.300 923,863 +0.03(+2.36%)
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.