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

- Apartments

Recent Quotes

My Watchlist

Indicators

Hive Blockchain Technologies Ltd (TSV: HIVE )

5.250 +0.450 (+9.38%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 15, 2024	5.000	5.270	4.980	5.250	1,162,219	+0.45(+9.38%)
Jul 12, 2024	4.420	4.900	4.420	4.800	876,700	+0.30(+6.67%)
Jul 11, 2024	4.480	4.690	4.400	4.500	535,342	+0.10(+2.27%)
Jul 10, 2024	4.440	4.620	4.390	4.400	362,298	-0.08(-1.79%)
Jul 09, 2024	4.710	4.750	4.380	4.480	469,184	-0.21(-4.48%)
Jul 08, 2024	4.600	4.760	4.380	4.690	687,973	+0.13(+2.85%)
Jul 05, 2024	3.870	4.560	3.810	4.560	993,151	+0.51(+12.59%)
Jul 04, 2024	4.020	4.060	3.970	4.050	346,309	-0.09(-2.17%)
Jul 03, 2024	4.080	4.260	4.070	4.140	234,302	-0.13(-3.04%)
Jul 02, 2024	4.330	4.410	4.100	4.270	387,866	+0.03(+0.71%)
Jun 28, 2024				4.240	0	-0.08(-1.85%)
Jun 27, 2024	4.650	4.650	4.320	4.320	603,220	-0.19(-4.21%)
Jun 26, 2024	4.090	4.770	4.090	4.510	1,005,945	+0.42(+10.27%)
Jun 25, 2024	4.200	4.380	4.050	4.090	591,297	+0.11(+2.76%)
Jun 24, 2024	4.000	4.080	3.880	3.980	446,145	-0.21(-5.01%)
Jun 21, 2024	4.400	4.420	4.110	4.190	881,949	-0.41(-8.91%)
Jun 20, 2024	4.580	4.970	4.460	4.600	1,530,208	+0.11(+2.45%)
Jun 19, 2024	4.410	4.510	4.410	4.490	141,693	-0.03(-0.66%)
Jun 18, 2024	4.380	4.570	4.310	4.520	806,327	+0.06(+1.35%)
Jun 17, 2024	3.990	4.590	3.990	4.460	982,217	+0.43(+10.67%)
Jun 14, 2024	4.380	4.410	4.000	4.030	1,000,401	-0.33(-7.57%)
Jun 13, 2024	4.100	4.380	4.020	4.360	949,534	+0.29(+7.13%)
Jun 12, 2024	4.070	4.290	4.070	4.070	1,096,042	+0.15(+3.69%)
Jun 11, 2024	3.820	3.960	3.580	3.925	1,000,134	-0.08(-2.12%)
Jun 10, 2024	3.850	4.050	3.750	4.010	411,488	+0.17(+4.43%)
Jun 07, 2024	4.080	4.250	3.800	3.840	937,334	-0.20(-4.95%)
Jun 06, 2024	3.910	4.170	3.860	4.040	833,934	+0.13(+3.32%)
Jun 05, 2024	3.840	3.980	3.730	3.910	477,150	+0.11(+2.89%)
Jun 04, 2024	3.550	3.840	3.510	3.800	588,637	+0.31(+8.88%)
Jun 03, 2024	3.470	3.600	3.470	3.490	404,323	+0.05(+1.45%)
May 31, 2024	3.540	3.540	3.400	3.440	169,424	-0.10(-2.82%)
May 30, 2024	3.520	3.600	3.460	3.540	222,702	+0.05(+1.43%)
May 29, 2024	3.600	3.630	3.480	3.490	215,092	-0.10(-2.79%)
May 28, 2024	3.630	3.670	3.530	3.590	366,870	-0.03(-0.83%)
May 27, 2024	3.580	3.660	3.550	3.620	264,792	+0.03(+0.84%)
May 24, 2024	3.430	3.600	3.380	3.590	275,521	+0.16(+4.66%)
May 23, 2024	3.600	3.620	3.400	3.430	429,607	-0.16(-4.46%)
May 22, 2024	3.510	3.740	3.510	3.590	624,258	+0.07(+1.99%)
May 21, 2024	3.650	3.650	3.500	3.520	410,466	+0.21(+6.34%)
May 17, 2024				3.310	0	-0.03(-0.90%)
May 16, 2024	3.450	3.450	3.310	3.340	287,558	-0.08(-2.34%)
May 15, 2024	3.240	3.420	3.200	3.420	602,406	+0.25(+7.89%)
May 14, 2024	3.150	3.220	3.110	3.170	185,939	-0.01(-0.31%)
May 13, 2024	3.240	3.340	3.150	3.180	269,513	-0.06(-1.85%)
May 10, 2024	3.250	3.280	3.160	3.240	330,598	-0.01(-0.31%)
May 09, 2024	3.100	3.250	3.090	3.250	206,087	+0.12(+3.83%)
May 08, 2024	3.120	3.180	3.000	3.130	379,567	+0.01(+0.32%)
May 07, 2024	3.350	3.350	3.120	3.120	385,738	-0.21(-6.31%)
May 06, 2024	3.400	3.440	3.300	3.330	632,315	-0.01(-0.30%)
May 03, 2024	3.490	3.500	3.300	3.340	425,211	-0.05(-1.47%)
May 02, 2024	3.480	3.530	3.380	3.390	511,173	-0.06(-1.74%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Hive Blockchain Technologies Ltd (TSV: HIVE )

Historical Prices