U.S. Markets closed

HIVE Blockchain Technologies Ltd. (HVBTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.2500+0.1300 (+4.17%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20213.15003.31003.12003.25003.25001,412,400
May 06, 20213.38003.58003.05003.12003.12002,624,000
May 05, 20213.42003.69003.32003.34003.34001,741,300
May 04, 20213.67003.67003.33003.42003.42002,360,100
May 03, 20213.84003.87003.56003.73003.73003,422,200
Apr 30, 20213.03003.81003.01003.75003.75002,695,100
Apr 29, 20213.22003.22002.95002.99002.99002,161,200
Apr 28, 20213.18003.22003.09003.19003.1900993,600
Apr 27, 20213.20003.30003.12003.17003.17002,374,300
Apr 26, 20213.00003.21003.00003.17003.17001,844,100
Apr 23, 20212.67002.87002.58002.85002.85003,768,800
Apr 22, 20213.14003.24002.89002.90002.90002,815,500
Apr 21, 20213.11003.32003.05003.09003.09001,663,200
Apr 20, 20213.11003.35003.03003.18003.18002,011,500
Apr 19, 20213.30003.68002.90003.24003.24005,115,600
Apr 16, 20213.60003.65003.44003.50003.50002,265,200
Apr 15, 20213.60003.79003.48003.77003.77002,797,400
Apr 14, 20214.01004.10003.36003.47003.47004,737,000
Apr 13, 20214.18004.20003.93004.00004.00003,080,700
Apr 12, 20214.12004.19003.83004.08004.08002,167,300
Apr 09, 20214.27004.28004.00004.01004.01001,723,200
Apr 08, 20214.04004.15004.00004.10004.10001,524,200
Apr 07, 20213.80004.05003.76003.98003.98003,828,700
Apr 06, 20214.35004.50004.00004.02004.02002,464,500
Apr 05, 20214.07004.39004.01004.34004.34003,946,400
Apr 01, 20214.00004.14003.90003.97003.97002,443,500
Mar 31, 20213.50003.93003.40003.90003.90002,985,900
Mar 30, 20213.47003.50003.31003.50003.50001,907,100
Mar 29, 20213.45003.50003.35003.44003.44001,960,100
Mar 26, 20213.38003.45003.18003.30003.30001,598,100
Mar 25, 20212.75003.30002.60003.30003.30004,227,200
Mar 24, 20213.43003.56002.91003.04003.04003,046,600
Mar 23, 20213.58003.60003.32003.34003.34002,217,800
Mar 22, 20213.80003.80003.61003.63003.63002,110,600
Mar 19, 20213.70003.84003.61003.73003.73001,832,600
Mar 18, 20213.90004.01003.60003.61003.61002,577,900
Mar 17, 20213.50003.93003.31003.92003.92003,104,900
Mar 16, 20213.80003.85003.52003.60003.60002,421,000
Mar 15, 20213.92004.07003.83003.87003.87002,359,600
Mar 12, 20213.87003.97003.75003.90003.90002,624,500
Mar 11, 20214.01004.15003.95004.03004.03002,667,800
Mar 10, 20214.40004.45003.90003.99003.99004,562,300
Mar 09, 20214.26004.45004.18004.20004.20004,218,600
Mar 08, 20213.93004.15003.53003.97003.97004,642,900
Mar 05, 20213.60003.75002.63003.50003.50009,459,900
Mar 04, 20214.13004.25003.16003.55003.55008,107,500
Mar 03, 20214.63004.71004.22004.31004.31004,021,000
Mar 02, 20214.81004.96004.26004.37004.37004,442,900
Mar 01, 20214.25004.53004.08004.51004.51004,774,900
Feb 26, 20213.80004.03003.56003.79003.79004,789,700
Feb 25, 20214.55004.78003.86004.03004.03005,885,800
Feb 24, 20214.39004.50004.12004.29004.29005,648,000
Feb 23, 20214.21004.47003.50003.88003.880014,681,400
Feb 22, 20214.50005.70004.20004.97004.970011,980,800
Feb 19, 20215.10005.75005.07005.37005.370013,091,200
Feb 18, 20214.65005.20004.10004.80004.800012,583,500
Feb 17, 20214.10004.75003.99004.68004.680012,623,600
Feb 16, 20213.47003.91003.43003.81003.810014,296,600
Feb 12, 20212.64003.15002.55003.14003.140012,931,600
Feb 11, 20212.55002.64002.42002.58002.58005,320,800
Feb 10, 20212.65002.67002.25002.46002.46004,725,800
Feb 09, 20212.45002.65002.41002.65002.65006,636,400
Feb 08, 20212.45002.47002.31002.35002.35006,961,500
Feb 05, 20212.25002.26002.17002.19002.19002,832,900
Feb 04, 20212.28002.28002.14002.20002.20002,730,000
Feb 03, 20212.20002.26002.16002.23002.23003,536,300
Feb 02, 20211.99002.16001.90002.13002.13004,388,200
Feb 01, 20211.91001.99001.79001.87001.87003,523,800
Jan 29, 20212.30002.35001.90001.90001.90004,614,000
Jan 28, 20211.75002.05001.75002.03002.03004,530,300
Jan 27, 20211.95001.95001.74001.79001.79004,448,800
Jan 26, 20212.00002.05001.90001.99001.99002,498,800
Jan 25, 20212.20002.21001.98002.05002.05003,581,700
Jan 22, 20211.94002.09001.94002.02002.02003,194,000
Jan 21, 20211.84002.00001.82001.94001.94007,193,000
Jan 20, 20212.35002.41002.02002.27002.27004,571,600
Jan 19, 20212.49002.49002.36002.38002.38004,289,500
Jan 15, 20212.33002.33002.16002.23002.23004,348,200
Jan 14, 20212.44002.61002.24002.46002.46004,466,700
Jan 13, 20212.42002.43002.24002.34002.34003,936,500
Jan 12, 20212.11002.42002.11002.37002.37005,858,000
Jan 11, 20212.05002.35001.94002.21002.210011,526,900
Jan 08, 20212.60002.77002.45002.65002.650011,732,600
Jan 07, 20212.35002.55002.22002.45002.450012,576,600
Jan 06, 20212.18002.37002.12002.17002.17009,811,100
Jan 05, 20212.04002.14001.90002.13002.13005,861,600
Jan 04, 20212.20002.20001.92001.95001.95009,157,200
Dec 31, 20201.88001.94001.77001.89001.89004,687,600
Dec 30, 20202.00002.12001.96001.98001.98005,340,700
Dec 29, 20202.09002.15001.80001.97001.97004,415,000
Dec 28, 20202.29002.30001.96002.02002.02006,946,400
Dec 24, 20201.85001.86001.52001.66001.66009,057,200
Dec 23, 20202.24002.25001.87001.88001.88007,226,200
Dec 22, 20202.22002.23002.05002.22002.22005,867,000
Dec 21, 20202.00002.28001.97002.06002.06007,017,500
Dec 18, 20202.07002.23001.77001.98001.98007,084,800
Dec 17, 20202.28002.48001.85002.06002.060014,530,600
Dec 16, 20201.56001.85001.52001.83001.83009,616,800
Dec 15, 20201.19001.44001.17001.42001.42006,298,300
Dec 14, 20201.10001.18001.10001.16001.16003,525,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...