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 )

3.130 +0.010 (+0.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Feb 28, 2020 0.2500 0.2650 0.2250 0.2400 5,008,923 -0.04(-12.73%)
Feb 27, 2020 0.2450 0.2950 0.2350 0.2750 5,914,471 +0.03(+10.00%)
Feb 26, 2020 0.2250 0.2650 0.2150 0.2500 8,733,964 -0.01(-1.96%)
Feb 25, 2020 0.2900 0.3000 0.2400 0.2550 13,457,427 -0.05(-17.74%)
Feb 24, 2020 0.3500 0.3550 0.2950 0.3100 7,634,574 -0.05(-13.89%)
Feb 21, 2020 0.3700 0.3850 0.3550 0.3600 2,936,300 -0.01(-1.37%)
Feb 20, 2020 0.3500 0.3850 0.3400 0.3650 7,094,992 -0.01(-1.35%)
Feb 19, 2020 0.4300 0.4450 0.3650 0.3700 5,112,869 -0.06(-13.95%)
Feb 18, 2020 0.3600 0.4400 0.3400 0.4300 10,126,676 +0.03(+7.50%)
Feb 14, 2020 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Feb 13, 2020 0.4100 0.4200 0.3500 0.3500 10,159,627 -0.09(-20.45%)
Feb 12, 2020 0.5300 0.5500 0.3500 0.4400 28,224,884 -0.03(-6.38%)
Feb 11, 2020 0.4300 0.4700 0.4150 0.4700 17,120,644 +0.07(+18.99%)
Feb 10, 2020 0.3200 0.4350 0.3100 0.3950 15,680,675 +0.11(+36.21%)
Feb 07, 2020 0.2700 0.3200 0.2600 0.2900 10,591,360 +0.03(+11.54%)
Feb 06, 2020 0.2350 0.2850 0.2300 0.2600 10,319,087 +0.04(+15.56%)
Feb 05, 2020 0.1850 0.2250 0.1850 0.2250 6,060,271 +0.05(+25.00%)
Feb 04, 2020 0.1850 0.1850 0.1700 0.1800 2,339,592 -0.01(-5.26%)
Feb 03, 2020 0.1800 0.2050 0.1800 0.1900 3,273,908 +0.02(+8.57%)
Jan 31, 2020 0.1850 0.1850 0.1600 0.1750 3,063,760 -0.01(-5.41%)
Jan 30, 2020 0.1700 0.1950 0.1700 0.1850 6,458,019 +0.01(+8.82%)
Jan 29, 2020 0.1600 0.1700 0.1500 0.1700 4,083,524 +0.03(+21.43%)
Jan 28, 2020 0.1550 0.1650 0.1400 0.1400 5,379,907 -0.00(-3.45%)
Jan 27, 2020 0.1350 0.1500 0.1250 0.1450 2,259,182 +0.02(+16.00%)
Jan 24, 2020 0.1250 0.1350 0.1250 0.1250 1,881,443 +0.01(+4.17%)
Jan 23, 2020 0.1350 0.1350 0.1200 0.1200 2,282,621 -0.02(-14.29%)
Jan 22, 2020 0.1150 0.1450 0.1150 0.1400 4,751,479 +0.03(+21.74%)
Jan 21, 2020 0.1150 0.1200 0.1150 0.1150 683,869 -0.00(-4.17%)
Jan 20, 2020 0.1200 0.1200 0.1100 0.1200 1,767,763 +0.00(+0.00%)
Jan 17, 2020 0.1200 0.1250 0.1150 0.1200 2,209,750 +0.00(+4.35%)
Jan 16, 2020 0.1150 0.1200 0.1150 0.1150 672,615 +0.00(+0.00%)
Jan 15, 2020 0.1150 0.1150 0.1100 0.1150 2,508,389 +0.01(+4.55%)
Jan 14, 2020 0.1200 0.1300 0.1100 0.1100 6,796,015 +0.00(+0.00%)
Jan 13, 2020 0.1150 0.1150 0.1050 0.1100 668,019 -0.01(-4.35%)
Jan 10, 2020 0.1100 0.1150 0.1050 0.1150 1,284,734 +0.01(+4.55%)
Jan 09, 2020 0.1100 0.1100 0.1000 0.1100 1,658,044 +0.00(+0.00%)
Jan 08, 2020 0.1250 0.1300 0.1050 0.1100 4,640,745 -0.01(-8.33%)
Jan 07, 2020 0.1000 0.1300 0.1000 0.1200 4,083,481 +0.02(+26.32%)
Jan 06, 2020 0.1050 0.1100 0.0950 0.0950 1,310,972 -0.01(-9.52%)
Jan 03, 2020 0.0950 0.1050 0.0900 0.1050 730,195 +0.01(+16.67%)
Jan 02, 2020 0.0950 0.1000 0.0900 0.0900 298,398 -0.01(-5.26%)
Dec 31, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 30, 2019 0.1100 0.1100 0.1000 0.1000 570,361 -0.00(-4.76%)
Dec 27, 2019 0.1000 0.1200 0.0950 0.1050 1,657,471 +0.01(+10.53%)
Dec 24, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 23, 2019 0.1000 0.1100 0.0950 0.1000 1,892,756 +0.01(+5.26%)
Dec 20, 2019 0.0950 0.1000 0.0900 0.0950 255,146 +0.01(+5.56%)
Dec 19, 2019 0.0950 0.1000 0.0900 0.0900 893,988 -0.01(-5.26%)
Dec 18, 2019 0.0850 0.1000 0.0850 0.0950 1,104,436 +0.01(+11.76%)
Dec 17, 2019 0.0950 0.0950 0.0800 0.0850 2,286,460 -0.01(-10.53%)
Dec 16, 2019 0.1000 0.1000 0.0950 0.0950 705,485 +0.00(+0.00%)
Dec 13, 2019 0.1100 0.1100 0.0900 0.0950 1,671,347 -0.01(-5.00%)
Dec 12, 2019 0.1200 0.1200 0.1000 0.1000 1,315,972 -0.02(-16.67%)
Dec 11, 2019 0.1100 0.1200 0.1100 0.1200 741,657 +0.01(+9.09%)
Dec 10, 2019 0.1200 0.1200 0.1100 0.1100 673,176 -0.01(-8.33%)
Dec 09, 2019 0.1200 0.1250 0.1200 0.1200 468,754 +0.00(+0.00%)
Dec 06, 2019 0.1250 0.1250 0.1200 0.1200 53,991 -0.01(-4.00%)
Dec 05, 2019 0.1300 0.1350 0.1200 0.1250 901,919 -0.01(-3.85%)
Dec 04, 2019 0.1200 0.1400 0.1200 0.1300 425,859 +0.01(+4.00%)
Dec 03, 2019 0.1200 0.1250 0.1150 0.1250 523,513 +0.00(+0.00%)
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.