HVBTF - HIVE Blockchain Technologies Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 29, 20190.47000.47000.43000.43000.4300354,800
May 28, 20190.43000.48000.43000.45000.4500704,500
May 24, 20190.42000.47000.42000.46000.46001,407,700
May 23, 20190.43000.45000.41000.42000.4200215,500
May 22, 20190.47000.47000.43000.45000.4500317,700
May 21, 20190.46000.48000.46000.47000.4700269,900
May 20, 20190.39000.46000.39000.44000.4400181,800
May 17, 20190.42000.44000.38000.43000.4300445,200
May 16, 20190.48000.48000.43000.45000.4500273,800
May 15, 20190.41000.49000.41000.48000.4800703,800
May 14, 20190.46000.54000.43000.44000.44001,422,900
May 13, 20190.42000.47000.42000.46000.46002,521,200
May 10, 20190.41000.43000.40000.41000.4100707,600
May 09, 20190.42000.44000.39000.41000.4100323,100
May 08, 20190.38000.41000.37000.41000.4100223,400
May 07, 20190.41000.45000.37000.39000.3900751,900
May 06, 20190.37000.40000.37000.40000.4000311,800
May 03, 20190.36000.40000.33000.38000.3800415,200
May 02, 20190.34000.37000.34000.35000.3500542,800
May 01, 20190.36000.38000.35000.35000.3500497,800
Apr 30, 20190.36000.37000.36000.36000.3600275,100
Apr 29, 20190.38000.40000.35000.36000.36001,027,300
Apr 26, 20190.35000.37000.35000.36000.3600427,200
Apr 25, 20190.35000.40000.35000.38000.38001,212,700
Apr 24, 20190.42000.42000.36000.36000.36001,894,900
Apr 23, 20190.49000.54000.42000.43000.43003,577,200
Apr 22, 20190.54000.57000.53000.55000.550026,000
Apr 18, 20190.55000.57000.55000.56000.5600279,800
Apr 17, 20190.56000.58000.51000.56000.5600343,200
Apr 16, 20190.53000.57000.47000.56000.5600300,500
Apr 15, 20190.56000.58000.52000.53000.5300459,500
Apr 12, 20190.54000.58000.54000.57000.5700288,700
Apr 11, 20190.55000.57000.53000.55000.5500609,000
Apr 10, 20190.55000.61000.54000.60000.6000651,400
Apr 09, 20190.55000.56000.52000.54000.5400522,100
Apr 08, 20190.47000.57000.47000.56000.56001,351,900
Apr 05, 20190.46000.49000.46000.49000.4900290,700
Apr 04, 20190.49000.50000.45000.47000.4700459,100
Apr 03, 20190.47000.50000.46000.50000.5000977,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...