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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hive Blockchain Technologies Ltd (TSV: HIVE )

4.150 -0.030 (-0.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 6.350 6.770 6.350 6.700 450,536 +0.29(+4.52%)
Aug 30, 2022 6.400 6.690 6.000 6.410 444,420 +0.21(+3.39%)
Aug 29, 2022 5.430 6.230 5.410 6.200 318,281 +0.53(+9.35%)
Aug 26, 2022 6.230 6.270 5.625 5.670 464,670 -0.61(-9.71%)
Aug 25, 2022 6.630 6.710 6.280 6.280 360,090 -0.31(-4.70%)
Aug 24, 2022 7.040 7.060 6.485 6.590 734,361 -0.46(-6.52%)
Aug 23, 2022 6.630 7.170 6.550 7.050 285,100 +0.59(+9.13%)
Aug 22, 2022 6.480 6.600 6.370 6.460 211,167 -0.42(-6.10%)
Aug 19, 2022 7.210 7.400 6.750 6.880 570,399 -1.31(-16.00%)
Aug 18, 2022 8.220 8.350 8.030 8.190 306,355 +0.20(+2.50%)
Aug 17, 2022 8.260 8.350 7.610 7.990 489,189 -0.67(-7.74%)
Aug 16, 2022 9.250 9.340 8.580 8.660 449,473 -0.69(-7.38%)
Aug 15, 2022 9.150 9.700 8.560 9.350 450,008 +0.20(+2.19%)
Aug 12, 2022 8.050 9.150 8.030 9.150 531,416 +1.10(+13.66%)
Aug 11, 2022 8.200 8.580 7.900 8.050 538,292 +0.29(+3.74%)
Aug 10, 2022 7.310 7.770 7.180 7.760 495,886 +0.71(+10.07%)
Aug 09, 2022 6.880 7.110 6.570 7.050 434,001 -0.04(-0.56%)
Aug 08, 2022 6.660 7.100 6.650 7.090 538,669 +0.59(+9.08%)
Aug 05, 2022 6.390 6.610 6.250 6.500 368,621 +0.19(+3.01%)
Aug 04, 2022 6.450 6.750 6.270 6.310 374,030 -0.11(-1.71%)
Aug 03, 2022 6.430 6.490 6.240 6.420 609,741 +0.19(+3.05%)
Aug 02, 2022 5.680 6.380 5.610 6.230 537,771 +0.45(+7.79%)
Jul 29, 2022 5.780 0 +0.46(+8.65%)
Jul 28, 2022 4.980 5.400 4.770 5.320 361,900 +0.34(+6.83%)
Jul 27, 2022 4.530 5.040 4.500 4.980 425,501 +0.60(+13.70%)
Jul 26, 2022 4.500 4.550 4.360 4.380 266,053 -0.30(-6.41%)
Jul 25, 2022 4.950 4.990 4.600 4.680 365,988 -0.40(-7.87%)
Jul 22, 2022 5.800 5.840 5.050 5.080 409,553 -0.64(-11.19%)
Jul 21, 2022 5.300 5.720 5.300 5.720 371,772 +0.17(+3.06%)
Jul 20, 2022 5.320 5.660 5.290 5.550 588,245 +0.40(+7.77%)
Jul 19, 2022 4.950 5.190 4.800 5.150 497,184 +0.35(+7.29%)
Jul 18, 2022 4.810 5.190 4.745 4.800 559,462 +0.20(+4.35%)
Jul 15, 2022 4.350 4.600 4.330 4.600 371,759 +0.35(+8.24%)
Jul 14, 2022 4.090 4.300 4.010 4.250 274,387 +0.09(+2.16%)
Jul 13, 2022 3.970 4.200 3.930 4.160 176,508 +0.03(+0.73%)
Jul 12, 2022 4.100 4.280 4.070 4.130 253,697 -0.11(-2.59%)
Jul 11, 2022 4.300 4.530 4.230 4.240 415,797 -0.47(-9.98%)
Jul 08, 2022 4.670 4.830 4.390 4.710 374,286 -0.01(-0.21%)
Jul 07, 2022 4.260 4.740 4.260 4.720 328,123 +0.52(+12.38%)
Jul 06, 2022 4.330 4.410 4.160 4.200 282,591 -0.20(-4.55%)
Jul 05, 2022 3.810 4.430 3.730 4.400 515,357 +0.53(+13.70%)
Jul 04, 2022 3.840 3.920 3.810 3.870 125,787 +0.02(+0.52%)
Jun 30, 2022 3.850 0 -0.16(-3.99%)
Jun 29, 2022 3.990 4.050 3.870 4.010 250,150 -0.06(-1.47%)
Jun 28, 2022 4.430 4.510 4.020 4.070 235,718 -0.35(-7.92%)
Jun 27, 2022 4.630 4.650 4.345 4.420 201,632 -0.17(-3.70%)
Jun 24, 2022 4.310 4.670 4.240 4.590 402,007 +0.40(+9.55%)
Jun 23, 2022 3.960 4.210 3.870 4.190 328,159 +0.33(+8.55%)
Jun 22, 2022 3.890 4.000 3.810 3.860 242,600 -0.11(-2.77%)
Jun 21, 2022 4.010 4.220 3.910 3.970 597,614 +0.06(+1.53%)
Jun 20, 2022 3.890 3.980 3.800 3.910 359,661 +0.09(+2.36%)
Jun 17, 2022 3.750 3.930 3.740 3.820 367,834 +0.13(+3.52%)
Jun 16, 2022 3.910 3.930 3.670 3.690 415,248 -0.31(-7.75%)
Jun 15, 2022 3.920 4.110 3.830 4.000 405,597 +0.07(+1.78%)
Jun 14, 2022 3.740 4.060 3.650 3.930 576,587 +0.14(+3.69%)
Jun 13, 2022 3.700 3.980 3.650 3.790 1,014,534 -0.54(-12.47%)
Jun 10, 2022 4.440 4.520 4.250 4.330 344,599 -0.22(-4.84%)
Jun 09, 2022 4.860 4.910 4.520 4.550 451,300 -0.35(-7.14%)
Jun 08, 2022 5.020 5.220 4.870 4.900 501,779 -0.21(-4.02%)
Jun 07, 2022 5.100 5.170 4.910 5.105 560,806 -0.11(-2.20%)
Jun 06, 2022 5.530 5.590 5.110 5.220 433,382 -0.11(-2.06%)
Jun 03, 2022 5.190 5.340 5.040 5.330 495,857 +0.09(+1.72%)
Jun 02, 2022 5.050 5.280 5.000 5.240 416,990 +0.20(+3.97%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.