Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Hive Blockchain Technologies Ltd (TSV: HIVE )

3.250 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.250 3.250 3.250 0 +0.30(+10.17%)
Jul 29, 2021 3.050 3.060 2.910 2.950 1,227,724 -0.05(-1.67%)
Jul 28, 2021 3.100 3.100 3.000 3.000 1,496,235 +0.05(+1.69%)
Jul 27, 2021 3.080 3.140 2.850 2.950 2,457,553 -0.25(-7.81%)
Jul 26, 2021 3.080 3.295 3.030 3.200 4,912,993 +0.46(+16.79%)
Jul 23, 2021 2.890 2.890 2.710 2.740 1,106,158 -0.09(-3.18%)
Jul 22, 2021 2.870 2.920 2.805 2.830 1,207,779 -0.02(-0.70%)
Jul 21, 2021 2.860 3.090 2.820 2.850 3,336,611 +0.06(+2.15%)
Jul 20, 2021 2.500 2.790 2.380 2.790 2,451,378 +0.25(+9.84%)
Jul 19, 2021 2.610 2.610 2.490 2.540 1,990,432 -0.18(-6.62%)
Jul 16, 2021 2.830 2.840 2.700 2.720 1,021,529 -0.07(-2.51%)
Jul 15, 2021 2.900 2.970 2.710 2.790 1,630,121 -0.11(-3.79%)
Jul 14, 2021 3.030 3.030 2.900 2.900 1,314,619 -0.07(-2.36%)
Jul 13, 2021 3.070 3.120 2.920 2.970 1,890,140 -0.15(-4.81%)
Jul 12, 2021 3.290 3.330 3.100 3.120 1,699,731 +0.01(+0.32%)
Jul 09, 2021 3.200 3.270 3.080 3.110 1,065,112 +0.01(+0.32%)
Jul 08, 2021 3.120 3.155 2.930 3.100 2,305,039 -0.26(-7.74%)
Jul 07, 2021 3.620 3.690 3.300 3.360 1,944,791 -0.22(-6.15%)
Jul 06, 2021 3.820 3.820 3.580 3.580 1,639,189 -0.09(-2.45%)
Jul 05, 2021 3.840 3.850 3.590 3.670 1,491,777 -0.09(-2.39%)
Jul 02, 2021 3.800 3.900 3.560 3.760 2,671,511 +0.22(+6.21%)
Jun 30, 2021 3.540 3.540 3.540 0 +0.14(+4.12%)
Jun 29, 2021 3.090 3.420 3.070 3.400 6,324,505 +0.50(+17.24%)
Jun 28, 2021 2.900 2.900 2.830 2.900 1,736,739 +0.09(+3.20%)
Jun 25, 2021 2.860 2.860 2.760 2.810 1,535,126 -0.10(-3.44%)
Jun 24, 2021 2.880 2.930 2.870 2.910 886,818 +0.03(+1.04%)
Jun 23, 2021 2.980 2.980 2.850 2.880 1,572,817 +0.06(+2.13%)
Jun 22, 2021 2.780 2.860 2.540 2.820 5,245,225 -0.12(-4.08%)
Jun 21, 2021 2.910 2.970 2.870 2.940 1,656,131 -0.11(-3.61%)
Jun 18, 2021 3.050 3.160 2.950 3.050 2,793,583 -0.12(-3.79%)
Jun 17, 2021 3.170 3.270 3.150 3.170 2,696,698 +0.19(+6.38%)
Jun 16, 2021 3.110 3.150 2.980 2.980 1,527,874 -0.18(-5.70%)
Jun 15, 2021 3.200 3.240 3.060 3.160 1,585,928 -0.03(-0.94%)
Jun 14, 2021 3.020 3.200 2.970 3.190 3,142,735 +0.29(+10.00%)
Jun 11, 2021 2.970 2.970 2.890 2.900 840,445 -0.05(-1.69%)
Jun 10, 2021 3.080 3.080 2.930 2.950 1,458,783 -0.04(-1.34%)
Jun 09, 2021 2.990 3.080 2.870 2.990 2,210,270 +0.12(+4.18%)
Jun 08, 2021 2.830 2.940 2.610 2.870 3,839,074 -0.03(-1.03%)
Jun 07, 2021 3.050 3.060 2.900 2.900 1,316,341 -0.09(-3.01%)
Jun 04, 2021 3.000 3.040 2.970 2.990 1,042,651 -0.07(-2.29%)
Jun 03, 2021 313.00 3.140 3.020 3.060 148,488,400 -0.04(-1.29%)
Jun 02, 2021 3.100 3.140 3.050 3.100 2,158,878 +0.10(+3.33%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.