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 )

3.570 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Mar 31, 2023 4.260 4.490 4.260 4.460 349,636 +0.13(+3.00%)
Mar 30, 2023 4.340 4.350 4.240 4.330 314,506 +0.05(+1.17%)
Mar 29, 2023 4.150 4.350 4.150 4.280 550,094 +0.30(+7.54%)
Mar 28, 2023 3.960 4.010 3.830 3.980 228,393 +0.00(+0.00%)
Mar 27, 2023 4.300 4.330 3.950 3.980 337,773 -0.29(-6.79%)
Mar 24, 2023 4.390 4.430 4.240 4.270 242,083 -0.14(-3.17%)
Mar 23, 2023 4.220 4.580 4.220 4.410 684,503 +0.26(+6.27%)
Mar 22, 2023 4.530 4.680 4.150 4.150 479,546 -0.37(-8.19%)
Mar 21, 2023 4.150 4.530 4.100 4.520 593,725 +0.41(+9.98%)
Mar 20, 2023 4.500 4.500 3.910 4.110 631,674 -0.09(-2.14%)
Mar 17, 2023 4.120 4.400 4.060 4.200 654,894 +0.24(+6.06%)
Mar 16, 2023 3.900 4.030 3.800 3.960 344,589 +0.09(+2.33%)
Mar 15, 2023 3.880 3.890 3.650 3.870 413,917 +0.00(+0.00%)
Mar 14, 2023 4.150 4.200 3.820 3.870 662,847 +0.17(+4.59%)
Mar 13, 2023 3.570 3.720 3.250 3.700 909,930 +0.49(+15.26%)
Mar 10, 2023 3.140 3.360 3.050 3.210 692,818 -0.07(-2.13%)
Mar 09, 2023 3.720 3.720 3.250 3.280 423,103 -0.38(-10.38%)
Mar 08, 2023 3.610 3.690 3.520 3.660 211,711 +0.06(+1.67%)
Mar 07, 2023 3.760 3.760 3.575 3.600 331,808 -0.15(-4.00%)
Mar 06, 2023 3.700 3.920 3.690 3.750 325,935 +0.00(+0.00%)
Mar 03, 2023 3.640 3.750 3.490 3.750 532,057 -0.03(-0.79%)
Mar 02, 2023 3.720 3.850 3.640 3.780 266,757 -0.03(-0.79%)
Mar 01, 2023 4.000 4.000 3.790 3.810 139,239 -0.07(-1.80%)
Feb 28, 2023 3.730 3.940 3.690 3.880 261,165 +0.17(+4.58%)
Feb 27, 2023 3.810 3.880 3.710 3.710 275,896 +0.11(+3.06%)
Feb 24, 2023 3.800 3.810 3.520 3.600 298,901 -0.23(-6.01%)
Feb 23, 2023 4.070 4.100 3.810 3.830 262,996 -0.11(-2.79%)
Feb 22, 2023 4.090 4.200 3.930 3.940 362,911 -0.13(-3.19%)
Feb 21, 2023 4.300 4.540 4.070 4.070 384,064 -0.46(-10.15%)
Feb 17, 2023 4.530 0 +0.11(+2.49%)
Feb 16, 2023 4.690 4.980 4.420 4.420 698,430 -0.27(-5.76%)
Feb 15, 2023 4.490 4.750 4.290 4.690 750,663 +0.29(+6.59%)
Feb 14, 2023 4.020 4.500 3.950 4.400 619,122 +0.36(+8.91%)
Feb 13, 2023 3.930 4.040 3.840 4.040 204,988 +0.12(+3.06%)
Feb 10, 2023 4.000 4.080 3.850 3.920 567,924 -0.23(-5.54%)
Feb 09, 2023 4.850 4.850 4.140 4.150 594,942 -0.65(-13.54%)
Feb 08, 2023 4.900 4.955 4.710 4.800 326,915 -0.02(-0.41%)
Feb 07, 2023 4.910 4.910 4.600 4.820 496,297 -0.01(-0.21%)
Feb 06, 2023 4.860 5.120 4.770 4.830 890,080 -0.19(-3.78%)
Feb 03, 2023 5.310 5.480 4.990 5.020 647,653 -0.49(-8.89%)
Feb 02, 2023 5.150 5.700 5.150 5.510 914,025 +0.54(+10.87%)
Feb 01, 2023 4.600 4.970 4.440 4.970 787,447 +0.39(+8.52%)
Jan 31, 2023 4.610 4.610 4.410 4.580 476,611 +0.27(+6.26%)
Jan 30, 2023 4.500 4.700 4.240 4.310 695,295 -0.22(-4.86%)
Jan 27, 2023 4.530 4.640 4.450 4.530 464,704 +0.00(+0.00%)
Jan 26, 2023 4.590 4.750 4.460 4.530 448,585 +0.07(+1.57%)
Jan 25, 2023 4.310 4.500 4.080 4.460 422,605 +0.01(+0.22%)
Jan 24, 2023 4.530 4.650 4.400 4.450 555,078 -0.15(-3.26%)
Jan 23, 2023 4.470 4.710 4.300 4.600 869,071 +0.40(+9.52%)
Jan 20, 2023 4.020 4.210 3.880 4.200 627,954 +0.32(+8.25%)
Jan 19, 2023 3.640 3.970 3.550 3.880 506,959 +0.05(+1.31%)
Jan 18, 2023 4.500 4.620 3.820 3.830 722,531 -0.61(-13.74%)
Jan 17, 2023 4.650 4.810 4.260 4.440 916,880 -0.11(-2.42%)
Jan 16, 2023 4.670 4.720 4.450 4.550 577,038 +0.38(+9.11%)
Jan 13, 2023 4.100 4.820 3.910 4.170 1,416,239 -0.06(-1.42%)
Jan 12, 2023 3.370 4.280 3.140 4.230 1,165,420 +1.13(+36.45%)
Jan 11, 2023 2.990 3.140 2.900 3.100 340,259 +0.12(+4.03%)
Jan 10, 2023 2.900 3.000 2.830 2.980 328,664 +0.16(+5.67%)
Jan 09, 2023 2.600 3.000 2.590 2.820 379,347 +0.38(+15.57%)
Jan 06, 2023 2.430 2.440 2.300 2.440 124,204 +0.03(+1.24%)
Jan 05, 2023 2.410 2.440 2.310 2.410 112,629 -0.04(-1.63%)
Jan 04, 2023 2.130 2.450 2.090 2.450 199,110 +0.36(+17.22%)
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.
 
 
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.