HIVE.V - HIVE Blockchain Technologies Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.39000.40500.38000.38500.3850587,200
Jul 18, 20190.40000.41000.38500.39000.3900585,000
Jul 17, 20190.36500.42000.36000.41000.41001,032,000
Jul 16, 20190.44500.45000.38500.39000.39001,372,100
Jul 15, 20190.45500.45500.43500.45000.4500489,500
Jul 12, 20190.47000.48000.46000.47000.4700834,100
Jul 11, 20190.45500.48000.45500.45500.4550597,300
Jul 10, 20190.47500.48500.45500.48000.48001,280,200
Jul 09, 20190.46500.49000.46500.48500.4850502,200
Jul 08, 20190.49500.50200.46500.46500.4650904,300
Jul 05, 20190.49000.49500.48000.48500.4850362,300
Jul 04, 20190.49500.50000.48500.49000.4900336,500
Jul 03, 20190.51000.52000.48500.48500.4850686,000
Jul 02, 20190.49500.52000.48500.50500.50503,071,200
Jun 28, 20190.46000.47000.45000.47000.47001,037,300
Jun 27, 20190.48500.49000.44500.45000.45002,672,500
Jun 26, 20190.51000.52000.48500.51000.51003,468,400
Jun 25, 20190.49500.51000.48000.48500.4850997,500
Jun 24, 20190.50000.52000.49000.50000.5000861,500
Jun 21, 20190.47500.49000.46500.48000.4800906,700
Jun 20, 20190.48500.49000.45500.46500.4650978,700
Jun 19, 20190.49500.49500.46500.47500.4750937,200
Jun 18, 20190.50000.50000.48500.49500.4950422,500
Jun 17, 20190.53000.54000.49000.50000.5000885,200
Jun 14, 20190.51000.51000.49000.49500.4950714,900
Jun 13, 20190.50000.51000.49000.49000.4900187,600
Jun 12, 20190.49500.51000.49000.49000.4900487,700
Jun 11, 20190.49000.49500.48000.48500.4850330,200
Jun 10, 20190.51000.52000.49000.50000.5000278,700
Jun 07, 20190.50000.52000.48500.51000.5100439,400
Jun 06, 20190.51000.53000.48500.48500.4850421,700
Jun 05, 20190.48500.53000.48500.51000.5100857,800
Jun 04, 20190.48000.49000.46500.47500.4750838,900
Jun 03, 20190.55000.56000.49000.50000.50001,250,500
May 31, 20190.57000.59000.54000.56000.5600581,700
May 30, 20190.59000.62000.57000.57000.5700698,800
May 29, 20190.61000.62000.58000.58000.5800492,900
May 28, 20190.62000.63000.59000.61000.61001,064,900
May 27, 20190.65000.67000.62000.62000.62002,070,100
May 24, 20190.60000.63000.58000.62000.62001,538,100
May 23, 20190.58000.59000.56000.58000.5800725,500
May 22, 20190.61000.62000.59000.59000.5900905,000
May 21, 20190.65000.65000.61000.64000.64002,036,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...