Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hive Blockchain Technologies Ltd (TSV: HIVE )

3.590 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 3.430 3.600 3.380 3.590 275,521 +0.16(+4.66%)
May 23, 2024 3.600 3.620 3.400 3.430 429,607 -0.16(-4.46%)
May 22, 2024 3.510 3.740 3.510 3.590 624,258 +0.07(+1.99%)
May 21, 2024 3.650 3.650 3.500 3.520 410,466 +0.21(+6.34%)
May 17, 2024 3.310 0 -0.03(-0.90%)
May 16, 2024 3.450 3.450 3.310 3.340 287,558 -0.08(-2.34%)
May 15, 2024 3.240 3.420 3.200 3.420 602,406 +0.25(+7.89%)
May 14, 2024 3.150 3.220 3.110 3.170 185,939 -0.01(-0.31%)
May 13, 2024 3.240 3.340 3.150 3.180 269,513 -0.06(-1.85%)
May 10, 2024 3.250 3.280 3.160 3.240 330,598 -0.01(-0.31%)
May 09, 2024 3.100 3.250 3.090 3.250 206,087 +0.12(+3.83%)
May 08, 2024 3.120 3.180 3.000 3.130 379,567 +0.01(+0.32%)
May 07, 2024 3.350 3.350 3.120 3.120 385,738 -0.21(-6.31%)
May 06, 2024 3.400 3.440 3.300 3.330 632,315 -0.01(-0.30%)
May 03, 2024 3.490 3.500 3.300 3.340 425,211 -0.05(-1.47%)
May 02, 2024 3.480 3.530 3.380 3.390 511,173 -0.06(-1.74%)
May 01, 2024 3.490 3.555 3.320 3.450 615,194 -0.04(-1.15%)
Apr 30, 2024 3.790 3.840 3.490 3.490 474,896 -0.39(-10.05%)
Apr 29, 2024 4.060 4.130 3.810 3.880 480,309 -0.27(-6.51%)
Apr 26, 2024 4.170 4.250 4.140 4.150 157,010 -0.03(-0.72%)
Apr 25, 2024 4.100 4.220 3.970 4.180 328,557 -0.02(-0.48%)
Apr 24, 2024 4.200 4.330 4.140 4.200 502,950 +0.04(+0.96%)
Apr 23, 2024 4.020 4.190 3.950 4.160 410,810 +0.13(+3.23%)
Apr 22, 2024 3.830 4.030 3.680 4.030 417,675 +0.29(+7.75%)
Apr 19, 2024 3.650 3.740 3.560 3.740 230,604 +0.17(+4.76%)
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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.