HIVE.V - HIVE Blockchain Technologies Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20200.33500.35000.33000.35000.35001,167,499
Jul 09, 20200.35000.35500.33000.33500.3350686,400
Jul 08, 20200.33000.36000.32000.35500.35502,537,100
Jul 07, 20200.32500.32500.30000.31500.31501,403,300
Jul 06, 20200.32000.33000.31500.32500.32501,826,000
Jul 03, 20200.31000.31000.29500.30500.30501,027,900
Jul 02, 20200.32500.33000.31000.31000.3100910,200
Jun 30, 20200.30000.32500.30000.32000.3200980,500
Jun 29, 20200.30000.31000.30000.30500.3050797,000
Jun 26, 20200.32500.32500.30000.31500.31502,036,400
Jun 25, 20200.33000.34000.31500.34000.34001,472,900
Jun 24, 20200.35500.35500.32000.33500.33501,761,800
Jun 23, 20200.35500.36000.35000.35500.3550679,800
Jun 22, 20200.33500.36500.33000.35500.35501,905,000
Jun 19, 20200.34000.34000.32500.32500.3250837,600
Jun 18, 20200.33500.34000.33000.34000.3400720,000
Jun 17, 20200.34500.35000.33000.33000.3300883,800
Jun 16, 20200.35500.36500.34000.34500.3450746,300
Jun 15, 20200.32000.35500.32000.35000.35001,765,600
Jun 12, 20200.35000.36500.34000.35000.35001,361,300
Jun 11, 20200.38500.39000.32500.33000.33003,380,200
Jun 10, 20200.38000.39500.37000.39500.39502,029,800
Jun 09, 20200.38500.39000.37000.38000.38001,010,400
Jun 08, 20200.39500.40000.37000.38000.38001,381,600
Jun 05, 20200.39000.39500.36500.39500.39502,352,200
Jun 04, 20200.40000.41000.39000.39500.39501,442,900
Jun 03, 20200.40500.41000.39000.40500.40501,407,700
Jun 02, 20200.41000.43000.38000.40500.40504,920,000
Jun 01, 20200.39000.39500.38000.39000.39001,896,100
May 29, 20200.38500.39000.36000.37500.37501,657,600
May 28, 20200.38000.39000.36500.38000.38001,613,400
May 27, 20200.36500.38000.35500.36500.36501,731,500
May 26, 20200.36000.36500.34500.35000.35001,073,900
May 25, 20200.33000.37000.33000.37000.37001,460,600
May 22, 20200.35000.37500.34000.36000.36002,513,700
May 21, 20200.37500.38000.35000.35500.35502,574,900
May 20, 20200.40500.41000.38000.39000.39001,976,400
May 19, 20200.40000.40000.37500.39500.39502,022,700
May 15, 20200.40500.41000.37500.39000.39003,318,200
May 14, 20200.44000.44500.41500.42000.42002,455,300
May 13, 20200.43000.44500.40500.42000.42002,490,700
May 12, 20200.40000.43000.40000.43000.43003,042,500
May 11, 20200.40000.42000.37000.39500.39505,974,200
May 08, 20200.42500.46500.42500.45000.45005,759,800
May 07, 20200.40500.44000.40000.42000.42006,318,800
May 06, 20200.37000.39500.36500.39500.39503,283,600
May 05, 20200.35000.36500.34000.35500.35502,083,900
May 04, 20200.36000.36500.34000.34500.34502,590,500
May 01, 20200.39000.39000.36000.37000.37002,141,300
Apr 30, 20200.41000.42000.35000.39500.39507,364,900
Apr 29, 20200.37500.42000.37000.39500.39505,966,100
Apr 28, 20200.34500.35500.33000.34500.34501,926,800
Apr 27, 20200.33000.34000.32000.34000.34002,092,100
Apr 24, 20200.32500.34500.30000.31000.31003,935,200
Apr 23, 20200.27500.32500.27000.31500.31506,668,000
Apr 22, 20200.27000.27500.26000.27000.27001,801,200
Apr 21, 20200.25000.25500.23000.25000.25001,636,200
Apr 20, 20200.24500.28000.23500.25500.25503,466,100
Apr 17, 20200.24000.24500.23000.24000.24001,525,600
Apr 16, 20200.23000.24000.22500.24000.24001,471,500
Apr 15, 20200.22000.22500.21500.22500.2250810,200
Apr 14, 20200.21000.23500.21000.23000.23001,233,000
Apr 13, 20200.22500.22500.20000.21000.21002,151,600
Apr 09, 20200.23500.24000.23000.24000.24001,550,300
Apr 08, 20200.23500.23500.22000.23000.23001,131,500
Apr 07, 20200.23500.25500.23000.23500.23504,169,000
Apr 06, 20200.21500.23000.20500.23000.23003,800,200
Apr 03, 20200.21000.21000.19000.19500.19501,534,500
Apr 02, 20200.18500.21500.17800.20500.20504,018,300
Apr 01, 20200.18500.18500.17000.18000.18001,932,400
Mar 31, 20200.19500.19500.18500.19000.1900744,300
Mar 30, 20200.18500.19500.17000.19500.19502,025,400
Mar 27, 20200.19000.19500.17500.18500.18501,474,300
Mar 26, 20200.19000.19500.18000.19000.19001,574,800
Mar 25, 20200.19500.20500.19000.19000.19001,690,700
Mar 24, 20200.20000.22000.18500.21000.21003,447,800
Mar 23, 20200.18500.19000.17500.18500.18502,123,300
Mar 20, 20200.21500.23500.18000.19000.19004,334,700
Mar 19, 20200.17000.20000.14500.20000.20007,780,200
Mar 18, 20200.16000.17500.15500.16000.16002,860,700
Mar 17, 20200.17500.18000.16000.17000.17002,249,400
Mar 16, 20200.15000.17000.13500.16000.16004,821,800
Mar 13, 20200.18500.20500.15000.19000.19003,195,200
Mar 12, 20200.18000.19500.17000.17500.17503,791,300
Mar 11, 20200.26500.26500.22000.23500.23502,777,800
Mar 10, 20200.27000.29000.25500.26500.26502,928,500
Mar 09, 20200.22000.26000.22000.25000.25004,088,700
Mar 06, 20200.32000.32500.30000.32000.32003,799,900
Mar 05, 20200.29000.32000.28500.31000.31005,655,000
Mar 04, 20200.28000.28000.25500.26000.26001,444,200
Mar 03, 20200.30000.30000.26500.27000.27004,016,600
Mar 02, 20200.25500.29000.25500.28500.28502,949,100
Feb 28, 20200.25000.26500.22500.24000.24005,008,900
Feb 27, 20200.24500.29500.23500.27500.27505,914,500
Feb 26, 20200.22500.26500.21500.25000.25008,734,000
Feb 25, 20200.29000.30000.24000.25500.255013,457,400
Feb 24, 20200.35000.35500.29500.31000.31007,634,600
Feb 21, 20200.37000.38500.35500.36000.36002,936,300
Feb 20, 20200.35000.38500.34000.36500.36507,095,000
Feb 19, 20200.43000.44500.36500.37000.37005,112,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...