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 )

4.160 +0.130 (+3.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
Sep 29, 2023 4.260 4.330 4.160 4.190 176,589 -0.04(-0.95%)
Sep 28, 2023 4.070 4.350 4.000 4.230 445,986 +0.18(+4.44%)
Sep 27, 2023 4.090 4.140 3.930 4.050 194,976 +0.10(+2.53%)
Sep 26, 2023 3.990 4.040 3.940 3.950 126,502 -0.11(-2.71%)
Sep 25, 2023 4.040 4.070 4.020 4.060 131,829 +0.02(+0.50%)
Sep 22, 2023 4.130 4.160 4.010 4.040 211,016 -0.04(-0.98%)
Sep 21, 2023 4.100 4.100 3.970 4.080 265,734 -0.06(-1.45%)
Sep 20, 2023 4.290 4.340 4.140 4.140 199,924 -0.11(-2.59%)
Sep 19, 2023 4.310 4.420 4.180 4.250 172,711 -0.04(-0.93%)
Sep 18, 2023 4.530 4.610 4.280 4.290 432,147 +0.02(+0.47%)
Sep 15, 2023 4.400 4.400 4.215 4.270 266,180 -0.15(-3.39%)
Sep 14, 2023 4.380 4.570 4.340 4.420 252,288 +0.13(+3.15%)
Sep 13, 2023 4.440 4.440 4.210 4.285 260,567 -0.12(-2.83%)
Sep 12, 2023 4.590 4.770 4.330 4.410 510,274 +0.12(+2.80%)
Sep 11, 2023 4.580 4.580 4.290 4.290 228,145 -0.26(-5.71%)
Sep 08, 2023 4.670 4.670 4.505 4.550 219,784 -0.10(-2.15%)
Sep 07, 2023 4.600 4.730 4.470 4.650 176,442 -0.01(-0.21%)
Sep 06, 2023 4.830 4.830 4.590 4.660 398,974 -0.02(-0.43%)
Sep 05, 2023 4.650 4.750 4.600 4.680 294,040 -0.06(-1.27%)
Sep 01, 2023 4.740 0 -0.22(-4.44%)
Aug 31, 2023 5.200 5.330 4.920 4.960 320,220 -0.31(-5.88%)
Aug 30, 2023 5.350 5.380 5.150 5.270 268,102 -0.10(-1.86%)
Aug 29, 2023 4.650 5.570 4.600 5.370 557,150 +0.69(+14.74%)
Aug 28, 2023 4.770 4.810 4.660 4.680 184,983 +0.00(+0.00%)
Aug 25, 2023 4.700 4.840 4.600 4.680 292,512 -0.01(-0.21%)
Aug 24, 2023 5.100 5.120 4.670 4.690 283,129 -0.43(-8.40%)
Aug 23, 2023 4.750 5.200 4.710 5.120 409,651 +0.40(+8.47%)
Aug 22, 2023 4.750 4.940 4.640 4.720 223,158 -0.13(-2.68%)
Aug 21, 2023 5.060 5.200 4.810 4.850 354,072 -0.27(-5.27%)
Aug 18, 2023 4.890 5.200 4.830 5.120 394,793 -0.07(-1.35%)
Aug 17, 2023 5.510 5.510 5.140 5.190 395,573 -0.46(-8.14%)
Aug 16, 2023 5.640 5.760 5.510 5.650 215,551 -0.04(-0.70%)
Aug 15, 2023 6.030 6.150 5.660 5.690 206,318 -0.41(-6.72%)
Aug 14, 2023 6.200 6.300 5.880 6.100 294,156 -0.18(-2.87%)
Aug 11, 2023 6.070 6.320 5.960 6.280 294,914 +0.29(+4.84%)
Aug 10, 2023 6.250 6.560 5.960 5.990 275,682 -0.22(-3.54%)
Aug 09, 2023 6.620 6.750 6.200 6.210 258,031 -0.35(-5.34%)
Aug 08, 2023 6.470 6.640 6.120 6.560 373,040 +0.27(+4.29%)
Aug 04, 2023 6.290 0 -0.21(-3.23%)
Aug 03, 2023 6.510 6.660 6.420 6.500 194,784 -0.14(-2.11%)
Aug 02, 2023 6.900 7.050 6.600 6.640 271,804 -0.24(-3.49%)
Aug 01, 2023 7.020 7.020 6.700 6.880 286,726 -0.26(-3.64%)
Jul 31, 2023 7.010 7.230 7.010 7.140 295,141 +0.12(+1.71%)
Jul 28, 2023 6.750 7.050 6.750 7.020 297,839 +0.37(+5.56%)
Jul 27, 2023 7.200 7.200 6.650 6.650 270,456 -0.35(-5.00%)
Jul 26, 2023 6.790 7.070 6.680 7.000 301,113 +0.19(+2.79%)
Jul 25, 2023 6.900 7.120 6.790 6.810 263,271 +0.03(+0.44%)
Jul 24, 2023 6.850 6.950 6.560 6.780 453,286 -0.26(-3.69%)
Jul 21, 2023 7.300 7.410 6.760 7.040 471,332 -0.11(-1.54%)
Jul 20, 2023 7.840 7.860 7.140 7.150 363,314 -0.44(-5.80%)
Jul 19, 2023 7.450 7.810 7.380 7.590 372,610 +0.22(+2.99%)
Jul 18, 2023 7.260 7.580 7.030 7.370 402,173 -0.18(-2.38%)
Jul 17, 2023 7.990 8.390 7.540 7.550 711,533 -0.35(-4.43%)
Jul 14, 2023 8.700 8.740 7.680 7.900 1,120,246 -0.79(-9.09%)
Jul 13, 2023 7.670 8.960 7.670 8.690 1,345,015 +1.08(+14.19%)
Jul 12, 2023 7.880 7.880 7.550 7.610 354,223 +0.12(+1.60%)
Jul 11, 2023 7.930 7.980 7.370 7.490 676,075 -0.39(-4.95%)
Jul 10, 2023 7.430 7.880 7.120 7.880 791,904 +0.52(+7.07%)
Jul 07, 2023 6.900 7.570 6.890 7.360 919,836 +0.43(+6.20%)
Jul 06, 2023 6.920 7.080 6.610 6.930 940,482 +0.07(+1.02%)
Jul 05, 2023 6.460 6.960 6.270 6.860 816,972 +0.35(+5.38%)
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.