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 )

3.570 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	3.650	3.680	3.530	3.570	305,735	+0.00(+0.00%)
Apr 17, 2024	3.610	3.760	3.550	3.570	193,311	-0.10(-2.72%)
Apr 16, 2024	3.690	3.720	3.520	3.670	398,376	-0.02(-0.54%)
Apr 15, 2024	3.950	3.950	3.660	3.690	559,805	-0.23(-5.87%)
Apr 12, 2024	4.060	4.100	3.850	3.920	341,627	-0.18(-4.39%)
Apr 11, 2024	4.160	4.190	4.020	4.100	182,199	-0.06(-1.44%)
Apr 10, 2024	4.100	4.180	4.030	4.160	243,495	+0.00(+0.00%)
Apr 09, 2024	4.250	4.310	4.120	4.160	254,139	-0.14(-3.26%)
Apr 08, 2024	4.410	4.500	4.260	4.300	386,138	-0.04(-0.92%)
Apr 05, 2024	4.320	4.360	4.250	4.340	239,573	-0.01(-0.23%)
Apr 04, 2024	4.320	4.460	4.320	4.350	482,770	+0.02(+0.46%)
Apr 03, 2024	4.280	4.410	4.280	4.330	266,197	-0.02(-0.46%)
Apr 02, 2024	4.400	4.400	4.230	4.350	466,918	-0.19(-4.19%)
Apr 01, 2024	4.540	4.610	4.450	4.540	252,867	-0.02(-0.44%)
Mar 28, 2024				4.560	0	+0.15(+3.40%)
Mar 27, 2024	4.370	4.440	4.150	4.410	476,805	+0.13(+3.04%)
Mar 26, 2024	4.330	4.370	4.220	4.280	334,569	-0.05(-1.15%)
Mar 25, 2024	4.320	4.370	4.180	4.330	523,408	+0.18(+4.34%)
Mar 22, 2024	4.220	4.220	4.020	4.150	421,739	-0.05(-1.19%)
Mar 21, 2024	4.420	4.420	4.200	4.200	338,722	-0.12(-2.78%)
Mar 20, 2024	4.020	4.355	3.980	4.320	634,224	+0.31(+7.73%)
Mar 19, 2024	3.960	4.090	3.780	4.010	461,150	+0.00(+0.00%)
Mar 18, 2024	4.200	4.200	3.990	4.010	437,654	-0.15(-3.61%)
Mar 15, 2024	3.980	4.200	3.900	4.160	660,774	+0.17(+4.26%)
Mar 14, 2024	4.130	4.150	3.940	3.990	605,356	-0.24(-5.67%)
Mar 13, 2024	4.200	4.330	4.180	4.230	491,492	+0.00(+0.00%)
Mar 12, 2024	4.290	4.290	4.140	4.230	511,785	-0.01(-0.24%)
Mar 11, 2024	4.750	4.790	4.220	4.240	779,595	-0.38(-8.23%)
Mar 08, 2024	4.500	4.910	4.500	4.620	774,327	+0.06(+1.32%)
Mar 07, 2024	4.600	4.700	4.490	4.560	367,402	-0.11(-2.36%)
Mar 06, 2024	4.640	4.840	4.600	4.670	753,393	+0.07(+1.52%)
Mar 05, 2024	4.760	4.960	4.510	4.600	728,885	-0.26(-5.35%)
Mar 04, 2024	5.350	5.430	4.730	4.860	1,402,622	-0.38(-7.25%)
Mar 01, 2024	5.280	5.280	5.000	5.240	496,391	+0.08(+1.55%)
Feb 29, 2024	5.500	5.620	4.980	5.160	975,502	-0.24(-4.44%)
Feb 28, 2024	6.070	6.150	5.400	5.400	1,537,114	-0.46(-7.85%)
Feb 27, 2024	6.130	6.190	5.680	5.860	1,083,077	+0.09(+1.56%)
Feb 26, 2024	5.200	5.840	5.200	5.770	1,211,195	+0.63(+12.26%)
Feb 23, 2024	5.500	5.500	5.100	5.140	526,899	-0.41(-7.39%)
Feb 22, 2024	5.600	5.750	5.510	5.550	667,836	+0.03(+0.54%)
Feb 21, 2024	5.390	5.620	5.390	5.520	598,871	-0.22(-3.83%)
Feb 20, 2024	6.000	6.050	5.420	5.740	1,168,073	-0.20(-3.37%)
Feb 16, 2024				5.940	0	-0.05(-0.83%)
Feb 15, 2024	5.970	6.070	5.640	5.990	1,543,768	+0.13(+2.22%)
Feb 14, 2024	5.350	5.900	5.250	5.860	2,487,630	+0.94(+19.11%)
Feb 13, 2024	5.000	5.210	4.730	4.920	1,029,251	-0.29(-5.57%)
Feb 12, 2024	4.860	5.300	4.850	5.210	1,580,754	+0.35(+7.20%)
Feb 09, 2024	4.950	4.950	4.650	4.860	1,212,640	+0.27(+5.88%)
Feb 08, 2024	4.280	4.590	4.280	4.590	866,928	+0.41(+9.81%)
Feb 07, 2024	4.210	4.220	4.020	4.180	462,427	+0.03(+0.72%)
Feb 06, 2024	4.080	4.200	4.030	4.150	313,300	+0.09(+2.22%)
Feb 05, 2024	4.200	4.200	4.010	4.060	281,683	-0.15(-3.56%)
Feb 02, 2024	4.260	4.320	4.110	4.210	549,795	-0.14(-3.22%)

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