HIVE.V - HIVE Blockchain Technologies Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20190.56000.59000.56000.58000.58001,610,600
May 16, 20190.63000.65000.58000.60000.60001,358,700
May 15, 20190.61000.66000.60000.63000.63002,376,400
May 14, 20190.65000.72000.58000.58000.58005,772,900
May 13, 20190.61000.63000.59000.63000.63002,420,400
May 10, 20190.56000.56000.53000.55000.55001,283,000
May 09, 20190.56000.58000.53000.54000.5400733,500
May 08, 20190.52000.56000.51000.55000.5500806,800
May 07, 20190.56000.60000.51000.51000.51001,811,100
May 06, 20190.50000.54000.50000.54000.5400534,700
May 03, 20190.50000.53000.49000.52000.52001,296,900
May 02, 20190.49000.49000.45000.47000.4700859,100
May 01, 20190.48000.50000.47500.48000.4800539,000
Apr 30, 20190.48000.50000.47500.48000.4800621,400
Apr 29, 20190.50000.53000.47000.47500.47501,677,900
Apr 26, 20190.48000.51000.46500.51000.51001,071,500
Apr 25, 20190.49000.54000.47500.50000.50002,073,200
Apr 24, 20190.55000.55000.48000.49000.49004,566,000
Apr 23, 20190.63000.65000.56000.57000.57006,925,400
Apr 22, 20190.75000.75000.75000.75000.750058,800
Apr 18, 20190.75000.76000.72000.74000.7400893,700
Apr 17, 20190.76000.76000.73000.73000.7300720,500
Apr 16, 20190.70000.76000.70000.76000.7600799,300
Apr 15, 20190.76000.77000.69000.71000.71001,808,100
Apr 12, 20190.73000.76000.72000.74000.74001,011,500
Apr 11, 20190.72000.75000.70000.72000.72002,290,600
Apr 10, 20190.73000.82000.73000.80000.80003,137,300
Apr 09, 20190.72000.75000.69000.70000.70002,340,200
Apr 08, 20190.68000.76000.67000.76000.76003,077,500
Apr 05, 20190.63000.65000.63000.65000.6500589,200
Apr 04, 20190.64000.65000.61000.62000.62001,647,400
Apr 03, 20190.66000.67000.63000.67000.67002,688,600
Apr 02, 20190.61000.66000.59000.62000.62003,598,900
Apr 01, 20190.54000.54000.52000.53000.5300432,900
Mar 29, 20190.52000.54000.52000.54000.5400593,800
Mar 28, 20190.51000.52000.50000.50000.5000500,900
Mar 27, 20190.52000.52000.49000.51000.5100918,300
Mar 26, 20190.48500.50000.46500.48000.48001,064,500
Mar 25, 20190.52000.52000.48000.48000.4800673,700
Mar 22, 20190.54000.54000.50000.52000.5200801,400
Mar 21, 20190.56000.56000.51000.53000.5300661,700
Mar 20, 20190.54000.55000.54000.55000.5500494,100
Mar 19, 20190.54000.54000.52000.54000.5400460,200
Mar 18, 20190.53000.54000.51000.53000.5300976,000
Mar 15, 20190.47500.51000.47500.51000.51001,008,400
Mar 14, 20190.47500.48000.46500.47000.4700239,200
Mar 13, 20190.48500.49000.47000.48000.4800354,800
Mar 12, 20190.50000.50000.47500.47500.4750761,500
Mar 11, 20190.48500.49500.47000.49500.4950520,600
Mar 08, 20190.49500.49500.48000.49000.4900475,600
Mar 07, 20190.48000.49500.47500.47500.4750749,300
Mar 06, 20190.49000.52000.47500.48500.4850652,500
Mar 05, 20190.46000.49000.45500.47500.4750952,100
Mar 04, 20190.47000.47000.42500.44000.44001,570,500
Mar 01, 20190.49000.51000.49000.49500.4950562,000
Feb 28, 20190.49500.51000.48500.49000.4900797,600
Feb 27, 20190.50000.51000.48000.48000.4800681,800
Feb 26, 20190.52000.53000.50000.50000.5000733,600
Feb 25, 20190.50000.54000.48000.53000.53001,443,300
Feb 22, 20190.53000.55000.53000.54000.54001,051,300
Feb 21, 20190.53000.53000.50000.52000.52001,230,300
Feb 20, 20190.47500.55000.47500.54000.54002,497,700
Feb 19, 20190.47500.50000.46500.49000.49003,492,000
Feb 15, 20190.41000.42000.40500.41000.4100425,100
Feb 14, 20190.38000.43000.37500.40500.4050937,300
Feb 13, 20190.42000.42000.38000.39500.39501,183,400
Feb 12, 20190.40000.43500.38500.41500.41501,721,900
Feb 11, 20190.41500.41500.38500.39000.39001,014,500
Feb 08, 20190.35500.41500.35500.41500.41503,141,600
Feb 07, 20190.35500.35500.34500.35500.3550234,600
Feb 06, 20190.35000.35500.34000.34500.3450388,400
Feb 05, 20190.35000.36000.34000.36000.3600466,400
Feb 04, 20190.37500.38000.35000.36000.3600604,300
Feb 01, 20190.36000.37500.35000.37500.3750735,900
Jan 31, 20190.35000.36500.33500.36500.3650685,200
Jan 30, 20190.35000.36000.34500.35000.3500488,300
Jan 29, 20190.34000.35500.34000.35500.3550729,400
Jan 28, 20190.37000.37000.33500.35000.35001,557,500
Jan 25, 20190.38000.39000.38000.38000.3800475,200
Jan 24, 20190.38000.39000.37500.38500.3850463,600
Jan 23, 20190.39000.39500.37500.37500.3750494,100
Jan 22, 20190.38000.40000.37500.38500.3850742,600
Jan 21, 20190.37500.38000.36500.38000.3800326,400
Jan 18, 20190.39500.40000.37000.38000.38001,314,600
Jan 17, 20190.37000.41000.36000.40000.40001,070,400
Jan 16, 20190.36000.38000.35000.37500.3750607,000
Jan 15, 20190.38500.38500.35000.35000.3500740,000
Jan 14, 20190.37000.40500.36000.37000.37001,811,200
Jan 11, 20190.36000.39000.35500.39000.3900660,800
Jan 10, 20190.35500.37500.33500.37000.37003,024,300
Jan 09, 20190.41000.46000.38500.41500.41502,631,000
Jan 08, 20190.34500.46000.34500.40500.40504,500,900
Jan 07, 20190.32000.35000.32000.34500.34501,326,000
Jan 04, 20190.30000.32500.29000.31500.3150922,900
Jan 03, 20190.29000.30000.28000.29000.2900782,000
Jan 02, 20190.26500.29000.26000.28500.28501,733,100
Dec 31, 20180.28000.29000.26000.26500.26501,159,300
Dec 28, 20180.29500.30500.27500.28000.28002,890,600
Dec 27, 20180.30500.31000.28000.30000.30002,452,800
Dec 24, 20180.32000.36000.31000.33500.33502,127,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...