HVBTF - HIVE Blockchain Technologies Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 20190.44000.49000.39000.47000.47001,011,100
Apr 01, 20190.40000.40000.38000.40000.4000192,400
Mar 29, 20190.39000.41000.39000.40000.4000515,000
Mar 28, 20190.36000.39000.36000.38000.3800118,800
Mar 27, 20190.35000.39000.35000.38000.3800522,900
Mar 26, 20190.37000.37000.35000.36000.3600302,400
Mar 25, 20190.38000.40000.36000.37000.3700363,300
Mar 22, 20190.40000.40000.38000.39000.3900160,700
Mar 21, 20190.41000.43000.39000.40000.4000448,600
Mar 20, 20190.41000.41000.40000.41000.4100196,500
Mar 19, 20190.41000.41000.39000.41000.4100295,100
Mar 18, 20190.38000.40000.38000.40000.4000468,800
Mar 15, 20190.35000.38000.35000.38000.3800276,800
Mar 14, 20190.37000.37000.35000.36000.3600240,800
Mar 13, 20190.37000.37000.35000.36000.3600127,200
Mar 12, 20190.36000.38000.36000.37000.3700474,300
Mar 11, 20190.36000.36000.35000.36000.3600202,500
Mar 08, 20190.36000.38000.35000.36000.3600150,000
Mar 07, 20190.35000.37000.35000.36000.3600287,800
Mar 06, 20190.38000.38000.36000.36000.3600290,000
Mar 05, 20190.35000.37000.34000.36000.3600297,000
Mar 04, 20190.35000.35000.33000.34000.3400624,600
Mar 01, 20190.38000.39000.36000.38000.3800263,500
Feb 28, 20190.38000.39000.37000.38000.3800286,000
Feb 27, 20190.35000.40000.35000.38000.3800302,900
Feb 26, 20190.40000.41000.38000.39000.3900301,400
Feb 25, 20190.39000.40000.36000.39000.3900752,500
Feb 22, 20190.41000.42000.40000.41000.4100516,400
Feb 21, 20190.41000.42000.38000.40000.4000928,900
Feb 20, 20190.37000.42000.36000.41000.41001,716,000
Feb 19, 20190.33000.38000.32000.36000.36001,088,000
Feb 15, 20190.30000.32000.30000.31000.3100139,900
Feb 14, 20190.29000.33000.28000.30000.3000400,900
Feb 13, 20190.32000.32000.29000.29000.2900171,400
Feb 12, 20190.30000.33000.29000.31000.3100649,400
Feb 11, 20190.32000.32000.29000.30000.3000316,800
Feb 08, 20190.27000.31000.26000.31000.3100725,300
Feb 07, 20190.25000.28000.25000.27000.2700260,200
Feb 06, 20190.27000.27000.26000.27000.2700148,700
Feb 05, 20190.26000.28000.26000.27000.2700240,600
Feb 04, 20190.28000.29000.26000.27000.2700222,100
Feb 01, 20190.28000.29000.26000.28000.2800196,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...