HVBTF - HIVE Blockchain Technologies Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.17000.17000.15000.16000.1600147,600
Oct 17, 20190.15000.17000.14000.16000.1600120,600
Oct 16, 20190.16000.17000.15000.15000.1500127,400
Oct 15, 20190.15000.17000.15000.16000.1600108,000
Oct 14, 20190.12000.18000.12000.17000.1700186,600
Oct 11, 20190.15000.17000.15000.15000.1500411,500
Oct 10, 20190.18000.19000.16000.17000.1700377,100
Oct 09, 20190.11000.19000.11000.18000.1800447,800
Oct 08, 20190.16000.18000.09000.16000.1600494,600
Oct 07, 20190.14000.14000.13000.14000.1400188,900
Oct 04, 20190.13000.14000.12000.14000.1400369,400
Oct 03, 20190.15000.15000.12000.13000.1300663,100
Oct 02, 20190.17000.17000.14000.15000.1500530,800
Oct 01, 20190.12000.19000.12000.17000.1700158,700
Sep 30, 20190.16000.19000.15000.18000.1800405,300
Sep 27, 20190.16000.17000.15000.16000.1600239,400
Sep 26, 20190.15000.16000.14000.15000.1500135,700
Sep 25, 20190.17000.17000.13000.16000.1600552,900
Sep 24, 20190.17000.20000.16000.17000.1700877,800
Sep 23, 20190.20000.21000.19000.19000.1900237,600
Sep 20, 20190.21000.22000.20000.21000.2100104,400
Sep 19, 20190.22000.23000.20000.21000.2100343,200
Sep 18, 20190.26000.26000.23000.23000.2300545,100
Sep 17, 20190.22000.25000.21000.25000.2500624,300
Sep 16, 20190.20000.22000.18000.21000.2100135,800
Sep 13, 20190.20000.21000.20000.20000.2000385,900
Sep 12, 20190.18000.20000.18000.20000.2000158,300
Sep 11, 20190.21000.21000.18000.20000.2000232,900
Sep 10, 20190.19000.20000.18000.20000.2000241,000
Sep 09, 20190.19000.20000.18000.20000.2000332,800
Sep 06, 20190.18000.20000.18000.19000.1900170,500
Sep 05, 20190.18000.20000.18000.19000.1900131,400
Sep 04, 20190.19000.20000.18000.20000.2000212,900
Sep 03, 20190.20000.21000.19000.20000.2000377,900
Aug 30, 20190.18000.20000.18000.19000.190093,400
Aug 29, 20190.18000.19000.18000.19000.1900433,400
Aug 28, 20190.21000.21000.19000.19000.1900525,300
Aug 27, 20190.21000.21000.20000.21000.2100230,600
Aug 26, 20190.20000.22000.19000.21000.2100204,700
Aug 23, 20190.21000.22000.20000.21000.2100270,400
Aug 22, 20190.22000.22000.20000.21000.2100437,600
Aug 21, 20190.19000.23000.19000.22000.2200449,000
Aug 20, 20190.23000.24000.22000.23000.2300205,300
Aug 19, 20190.21000.25000.21000.23000.2300289,600
Aug 16, 20190.24000.24000.24000.24000.2400-
Aug 15, 20190.21000.25000.20000.24000.2400129,000
Aug 14, 20190.22000.26000.22000.25000.2500526,000
Aug 13, 20190.25000.26000.24000.25000.2500571,400
Aug 12, 20190.27000.27000.24000.25000.2500292,300
Aug 09, 20190.28000.29000.26000.27000.2700138,700
Aug 08, 20190.29000.30000.27000.28000.2800346,500
Aug 07, 20190.29000.32000.29000.30000.3000459,100
Aug 06, 20190.27000.30000.26000.30000.3000323,900
Aug 05, 20190.27000.29000.24000.28000.2800515,900
Aug 02, 20190.24000.26000.23000.26000.2600196,600
Aug 01, 20190.25000.26000.23000.25000.2500149,500
Jul 31, 20190.24000.26000.24000.24000.2400288,400
Jul 30, 20190.24000.25000.23000.23000.2300124,100
Jul 29, 20190.25000.25000.23000.24000.2400701,800
Jul 26, 20190.25000.26000.25000.26000.2600191,700
Jul 25, 20190.24000.26000.24000.25000.2500124,300
Jul 24, 20190.26000.26000.24000.25000.2500298,600
Jul 23, 20190.26000.28000.25000.26000.2600477,300
Jul 22, 20190.26000.31000.26000.28000.2800479,000
Jul 19, 20190.29000.32000.29000.30000.3000239,100
Jul 18, 20190.30000.32000.29000.31000.3100232,100
Jul 17, 20190.26000.32000.26000.32000.3200394,000
Jul 16, 20190.31000.35000.29000.30000.3000768,000
Jul 15, 20190.35000.36000.33000.35000.3500252,400
Jul 12, 20190.37000.37000.35000.35000.3500208,500
Jul 11, 20190.36000.37000.35000.35000.3500253,700
Jul 10, 20190.36000.37000.35000.36000.3600440,900
Jul 09, 20190.36000.37000.36000.36000.3600279,300
Jul 08, 20190.38000.39000.36000.36000.3600288,300
Jul 05, 20190.38000.39000.37000.37000.3700222,200
Jul 03, 20190.40000.40000.38000.39000.3900205,700
Jul 02, 20190.39000.39000.37000.39000.3900937,600
Jul 01, 20190.37000.40000.37000.39000.39001,388,700
Jun 28, 20190.35000.36000.34000.36000.3600168,200
Jun 27, 20190.38000.38000.33000.34000.3400598,200
Jun 26, 20190.39000.40000.37000.39000.39001,046,700
Jun 25, 20190.38000.39000.36000.38000.3800463,100
Jun 24, 20190.37000.39000.37000.38000.3800311,700
Jun 21, 20190.34000.37000.34000.36000.3600459,200
Jun 20, 20190.37000.38000.34000.35000.3500645,200
Jun 19, 20190.38000.38000.35000.37000.3700299,800
Jun 18, 20190.37000.38000.36000.37000.3700262,400
Jun 17, 20190.38000.40000.37000.38000.3800381,800
Jun 14, 20190.37000.39000.37000.37000.3700431,800
Jun 13, 20190.37000.39000.37000.37000.3700181,200
Jun 12, 20190.33000.39000.33000.38000.3800208,900
Jun 11, 20190.35000.38000.35000.37000.370080,700
Jun 10, 20190.38000.40000.37000.38000.3800175,200
Jun 07, 20190.36000.39000.36000.39000.390096,500
Jun 06, 20190.39000.40000.36000.36000.3600174,300
Jun 05, 20190.36000.40000.36000.39000.3900737,100
Jun 04, 20190.36000.37000.35000.35000.3500544,600
Jun 03, 20190.39000.42000.35000.38000.3800965,700
May 31, 20190.43000.43000.40000.41000.4100955,200
May 30, 20190.45000.46000.43000.43000.4300248,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...