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 28, 2019 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Jun 27, 2019 0.4850 0.4900 0.4450 0.4500 2,672,488 -0.06(-11.76%)
Jun 26, 2019 0.5100 0.5200 0.4850 0.5100 3,468,366 +0.03(+5.15%)
Jun 25, 2019 0.4950 0.5100 0.4800 0.4850 997,480 -0.02(-3.00%)
Jun 24, 2019 0.5000 0.5200 0.4900 0.5000 861,475 +0.02(+4.17%)
Jun 21, 2019 0.4750 0.4900 0.4650 0.4800 906,741 +0.01(+3.23%)
Jun 20, 2019 0.4850 0.4900 0.4550 0.4650 978,718 -0.01(-2.11%)
Jun 19, 2019 0.4950 0.4950 0.4650 0.4750 937,203 -0.02(-4.04%)
Jun 18, 2019 0.5000 0.5000 0.4850 0.4950 422,521 -0.01(-1.00%)
Jun 17, 2019 0.5300 0.5400 0.4900 0.5000 885,216 +0.01(+1.01%)
Jun 14, 2019 0.5100 0.5100 0.4900 0.4950 714,909 +0.01(+1.02%)
Jun 13, 2019 0.5000 0.5100 0.4900 0.4900 187,626 +0.00(+0.00%)
Jun 12, 2019 0.4950 0.5100 0.4900 0.4900 487,687 +0.01(+1.03%)
Jun 11, 2019 0.4900 0.4950 0.4800 0.4850 330,155 -0.02(-3.00%)
Jun 10, 2019 0.5100 0.5200 0.4900 0.5000 278,663 -0.01(-1.96%)
Jun 07, 2019 0.5000 0.5200 0.4850 0.5100 439,439 +0.03(+5.15%)
Jun 06, 2019 0.5100 0.5300 0.4850 0.4850 421,735 -0.03(-4.90%)
Jun 05, 2019 0.4850 0.5300 0.4850 0.5100 857,834 +0.04(+7.37%)
Jun 04, 2019 0.4800 0.4900 0.4650 0.4750 838,907 -0.03(-5.00%)
Jun 03, 2019 0.5500 0.5600 0.4900 0.5000 1,250,471 -0.06(-10.71%)
May 31, 2019 0.5700 0.5900 0.5400 0.5600 581,721 -0.01(-1.75%)
May 30, 2019 0.5900 0.6200 0.5700 0.5700 698,795 -0.01(-1.72%)
May 29, 2019 0.6100 0.6200 0.5800 0.5800 492,902 -0.03(-4.92%)
May 28, 2019 0.6200 0.6300 0.5900 0.6100 1,064,893 -0.01(-1.61%)
May 27, 2019 0.6500 0.6700 0.6200 0.6200 2,070,086 +0.00(+0.00%)
May 24, 2019 0.6000 0.6300 0.5800 0.6200 1,538,139 +0.04(+6.90%)
May 23, 2019 0.5800 0.5900 0.5600 0.5800 725,510 -0.01(-1.69%)
May 22, 2019 0.6100 0.6200 0.5900 0.5900 904,985 -0.05(-7.81%)
May 21, 2019 0.6500 0.6500 0.6100 0.6400 2,036,266 +0.06(+10.34%)
May 17, 2019 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
May 16, 2019 0.6300 0.6500 0.5800 0.6000 1,358,694 -0.03(-4.76%)
May 15, 2019 0.6100 0.6600 0.6000 0.6300 2,376,441 +0.05(+8.62%)
May 14, 2019 0.6500 0.7200 0.5800 0.5800 5,772,931 -0.05(-7.94%)
May 13, 2019 0.6100 0.6300 0.5900 0.6300 2,420,416 +0.08(+14.55%)
May 10, 2019 0.5600 0.5600 0.5300 0.5500 1,282,966 +0.01(+1.85%)
May 09, 2019 0.5600 0.5800 0.5300 0.5400 733,502 -0.01(-1.82%)
May 08, 2019 0.5200 0.5600 0.5100 0.5500 806,824 +0.04(+7.84%)
May 07, 2019 0.5600 0.6000 0.5100 0.5100 1,811,073 -0.03(-5.56%)
May 06, 2019 0.5000 0.5400 0.5000 0.5400 534,675 +0.02(+3.85%)
May 03, 2019 0.5000 0.5300 0.4900 0.5200 1,296,882 +0.05(+10.64%)
May 02, 2019 0.4900 0.4900 0.4500 0.4700 859,148 -0.01(-2.08%)
May 01, 2019 0.4800 0.5000 0.4750 0.4800 539,009 +0.00(+0.00%)
Apr 30, 2019 0.4800 0.5000 0.4750 0.4800 621,363 +0.01(+1.05%)
Apr 29, 2019 0.5000 0.5300 0.4700 0.4750 1,677,949 -0.04(-6.86%)
Apr 26, 2019 0.4800 0.5100 0.4650 0.5100 1,071,458 +0.01(+2.00%)
Apr 25, 2019 0.4900 0.5400 0.4750 0.5000 2,073,210 +0.01(+2.04%)
Apr 24, 2019 0.5500 0.5500 0.4800 0.4900 4,565,975 -0.08(-14.04%)
Apr 23, 2019 0.6300 0.6500 0.5600 0.5700 6,925,436 -0.18(-24.00%)
Apr 22, 2019 0.7500 0.7500 0.7500 0.7500 58,841 +0.01(+1.35%)
Apr 18, 2019 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Apr 17, 2019 0.7600 0.7600 0.7300 0.7300 720,514 -0.03(-3.95%)
Apr 16, 2019 0.7000 0.7600 0.7000 0.7600 799,318 +0.05(+7.04%)
Apr 15, 2019 0.7600 0.7700 0.6900 0.7100 1,808,133 -0.03(-4.05%)
Apr 12, 2019 0.7300 0.7600 0.7200 0.7400 1,011,462 +0.02(+2.78%)
Apr 11, 2019 0.7200 0.7500 0.7000 0.7200 2,290,583 -0.08(-10.00%)
Apr 10, 2019 0.7300 0.8200 0.7300 0.8000 3,137,314 +0.10(+14.29%)
Apr 09, 2019 0.7200 0.7500 0.6900 0.7000 2,340,157 -0.06(-7.89%)
Apr 08, 2019 0.6800 0.7600 0.6700 0.7600 3,077,457 +0.11(+16.92%)
Apr 05, 2019 0.6300 0.6500 0.6300 0.6500 589,194 +0.03(+4.84%)
Apr 04, 2019 0.6400 0.6500 0.6100 0.6200 1,647,434 -0.05(-7.46%)
Apr 03, 2019 0.6600 0.6700 0.6300 0.6700 2,688,605 +0.05(+8.06%)
Apr 02, 2019 0.6100 0.6600 0.5900 0.6200 3,598,883 +0.09(+16.98%)
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.