HIVE:CC Quote, Trading Chart, Hive Blockchain Technologies Ltd.

home / stock / hive:cc / hive:cc quote

Stock Information
Company Name: Hive Blockchain Technologies Ltd.
Stock Symbol: HIVE:CC
Market: TSXVC
Menu
HIVE:CC HIVE:CC Quote HIVE:CC Short HIVE:CC News HIVE:CC Articles HIVE:CC Message Board
Get HIVE:CC Alerts

News, Short Squeeze, Breakout and More Instantly...
HIVE:CC Quote
Last:$1.8
Change Percent:-4.26%
Open:$1.84
Previous Close:$1.8
High:$1.88
Low:$1.75
Volume:4,514,274
Last Trade Date Time:05/06/2022 04:55:49 pm
Quotes are delayed by 15 to 20 minutes.
HIVE:CC Chart
Last Twenty Trading Days
Date:2022-05-06
Open:$1.84
Close:$1.8
High:$1.88
Low:$1.75
Volume:4,514,274
Date:2022-05-05
Open:$1.99
Close:$1.88
High:$2
Low:$1.85
Volume:3,517,229
Date:2022-05-04
Open:$1.99
Close:$2.03
High:$2.03
Low:$1.85
Volume:5,813,529
Date:2022-05-03
Open:$1.96
Close:$1.95
High:$1.99
Low:$1.92
Volume:2,750,150
Date:2022-05-02
Open:$1.91
Close:$1.94
High:$1.97
Low:$1.85
Volume:5,918,887
Date:2022-04-29
Open:$2
Close:$1.89
High:$2.1
Low:$1.88
Volume:4,522,798
Date:2022-04-28
Open:$2.05
Close:$2.03
High:$2.1
Low:$1.95
Volume:4,228,964
Date:2022-04-27
Open:$2.03
Close:$2
High:$2.1
Low:$2
Volume:2,668,215
Date:2022-04-26
Open:$2.11
Close:$2
High:$2.13
Low:$2
Volume:2,216,729
Date:2022-04-25
Open:$2
Close:$2.13
High:$2.15
Low:$1.99
Volume:3,742,990
Date:2022-04-22
Open:$2.14
Close:$2.04
High:$2.18
Low:$2.03
Volume:2,800,003
Date:2022-04-21
Open:$2.31
Close:$2.135
High:$2.33
Low:$2.12
Volume:3,751,142
Date:2022-04-20
Open:$2.33
Close:$2.215
High:$2.33
Low:$2.2
Volume:2,270,642
Date:2022-04-19
Open:$2.3
Close:$2.3
High:$2.335
Low:$2.19
Volume:2,650,678
Date:2022-04-18
Open:$2.22
Close:$2.21
High:$2.26
Low:$2.12
Volume:2,913,152
Date:2022-04-15
Open:$2.34
Close:$2.22
High:$2.35
Low:$2.21
Volume:2,673,480
Date:2022-04-14
Open:$2.34
Close:$2.22
High:$2.35
Low:$2.21
Volume:2,673,480
Date:2022-04-13
Open:$2.28
Close:$2.34
High:$2.39
Low:$2.22
Volume:2,426,742
Date:2022-04-12
Open:$2.3
Close:$2.24
High:$2.36
Low:$2.22
Volume:3,160,327
Date:2022-04-11
Open:$2.29
Close:$2.26
High:$2.33
Low:$2.22
Volume:2,252,811