HIVE Blockchain Technologies Ltd. (HIVE.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.5500-0.1600 (-4.31%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep. 17, 2021 | 3.6500 | 3.7400 | 3.5500 | 3.5500 | 3.5500 | 1,511,358 |
| Sep. 16, 2021 | - | - | - | - | - | - |
| Sep. 15, 2021 | - | - | - | - | - | - |
| Sep. 14, 2021 | - | - | - | - | - | - |
| Sep. 13, 2021 | - | - | - | - | - | - |
| Sep. 10, 2021 | - | - | - | - | - | - |
| Sep. 09, 2021 | - | - | - | - | - | - |
| Sep. 08, 2021 | - | - | - | - | - | - |
| Sep. 07, 2021 | - | - | - | - | - | - |
| Sep. 03, 2021 | 4.3100 | 4.6700 | 4.2400 | 4.5000 | 4.5000 | 602,140,000 |
| Sep. 02, 2021 | 4.3000 | 4.3600 | 4.1500 | 4.2000 | 4.2000 | 326,210,000 |
| Sep. 01, 2021 | 4.0300 | 4.2800 | 3.9700 | 4.1600 | 4.1600 | 384,090,000 |
| Aug. 31, 2021 | 3.9900 | 4.1200 | 3.9100 | 4.0000 | 4.0000 | 207,100,000 |
| Aug. 30, 2021 | 3.8200 | 4.0000 | 3.8000 | 4.0000 | 4.0000 | 135,900,000 |
| Aug. 27, 2021 | 3.8300 | 3.9800 | 3.8000 | 3.9300 | 3.9300 | 136,040,000 |
| Aug. 26, 2021 | 3.8000 | 3.9200 | 3.7400 | 3.8100 | 3.8100 | 156,750,000 |
| Aug. 25, 2021 | 3.8100 | 3.9900 | 3.8000 | 3.9800 | 3.9800 | 118,670,000 |
| Aug. 24, 2021 | 3.8200 | 3.9100 | 3.7300 | 3.9100 | 3.9100 | 138,930,000 |
| Aug. 23, 2021 | 4.1000 | 4.1100 | 3.7900 | 3.8800 | 3.8800 | 257,740,000 |
| Aug. 20, 2021 | 3.9400 | 4.0400 | 3.7800 | 3.8900 | 3.8900 | 259,870,000 |
| Aug. 19, 2021 | 3.5000 | 3.8200 | 3.4200 | 3.7800 | 3.7800 | 206,230,000 |
| Aug. 18, 2021 | 3.3800 | 3.7200 | 3.3700 | 3.5400 | 3.5400 | 203,260,000 |
| Aug. 17, 2021 | 3.6900 | 3.8000 | 3.3500 | 3.3700 | 3.3700 | 192,740,000 |
| Aug. 16, 2021 | 3.9100 | 3.9500 | 3.7100 | 3.7200 | 3.7200 | 139,050,000 |
| Aug. 13, 2021 | 4.0900 | 4.1000 | 3.7900 | 3.8300 | 3.8300 | 178,110,000 |
| Aug. 12, 2021 | 3.8900 | 3.9300 | 3.6100 | 3.9000 | 3.9000 | 245,330,000 |
| Aug. 11, 2021 | 4.0000 | 4.1600 | 3.9200 | 4.0000 | 4.0000 | 348,950,000 |
| Aug. 10, 2021 | 4.1000 | 4.1300 | 3.7200 | 3.9000 | 3.9000 | 245,120,000 |
| Aug. 09, 2021 | 4.0600 | 4.2700 | 4.0100 | 4.0500 | 4.0500 | 445,550,000 |
| Aug. 06, 2021 | 3.7200 | 3.9400 | 3.5800 | 3.8100 | 3.8100 | 352,960,000 |
| Aug. 05, 2021 | 3.3800 | 3.8200 | 3.3000 | 3.6500 | 3.6500 | 342,320,000 |
| Aug. 04, 2021 | 3.3000 | 3.5400 | 3.3000 | 3.4900 | 3.4900 | 217,990,000 |
| Aug. 03, 2021 | 3.2000 | 3.4000 | 3.1200 | 3.3500 | 3.3500 | 2,433,000 |
| Jul. 30, 2021 | 2.8500 | 3.3000 | 2.7500 | 3.2500 | 3.2500 | 6,123,000 |
| Jul. 29, 2021 | 3.0500 | 3.0600 | 2.9100 | 2.9500 | 2.9500 | 1,227,700 |
| Jul. 28, 2021 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 1,496,200 |
| Jul. 27, 2021 | 3.0800 | 3.1400 | 2.8500 | 2.9500 | 2.9500 | 2,457,600 |
| Jul. 26, 2021 | 3.0800 | 3.3000 | 3.0300 | 3.2000 | 3.2000 | 4,913,000 |
| Jul. 23, 2021 | 2.8900 | 2.8900 | 2.7100 | 2.7400 | 2.7400 | 1,106,200 |
| Jul. 22, 2021 | 2.8700 | 2.9200 | 2.8050 | 2.8300 | 2.8300 | 1,207,800 |
| Jul. 21, 2021 | 2.8600 | 3.0900 | 2.8200 | 2.8500 | 2.8500 | 3,336,600 |
| Jul. 20, 2021 | 2.5000 | 2.7900 | 2.3800 | 2.7900 | 2.7900 | 2,451,400 |
| Jul. 19, 2021 | 2.6100 | 2.6100 | 2.4900 | 2.5400 | 2.5400 | 1,990,400 |
| Jul. 16, 2021 | 2.8300 | 2.8400 | 2.7000 | 2.7200 | 2.7200 | 1,021,500 |
| Jul. 15, 2021 | 2.9000 | 2.9700 | 2.7100 | 2.7900 | 2.7900 | 1,630,100 |
| Jul. 14, 2021 | 3.0300 | 3.0300 | 2.9000 | 2.9000 | 2.9000 | 1,314,600 |
| Jul. 13, 2021 | 3.0700 | 3.1200 | 2.9200 | 2.9700 | 2.9700 | 1,890,100 |
| Jul. 12, 2021 | 3.2900 | 3.3300 | 3.1000 | 3.1200 | 3.1200 | 1,699,700 |
| Jul. 09, 2021 | 3.2000 | 3.2700 | 3.0800 | 3.1100 | 3.1100 | 1,065,100 |
| Jul. 08, 2021 | 3.1200 | 3.1550 | 2.9300 | 3.1000 | 3.1000 | 2,305,000 |
| Jul. 07, 2021 | 3.6200 | 3.6900 | 3.3000 | 3.3600 | 3.3600 | 1,944,800 |
| Jul. 06, 2021 | 3.8200 | 3.8200 | 3.5800 | 3.5800 | 3.5800 | 1,639,200 |
| Jul. 05, 2021 | 3.8400 | 3.8500 | 3.5900 | 3.6700 | 3.6700 | 1,491,800 |
| Jul. 02, 2021 | 3.8000 | 3.9000 | 3.5600 | 3.7600 | 3.7600 | 2,671,500 |
| Jun. 30, 2021 | 3.2400 | 3.9500 | 3.1700 | 3.5400 | 3.5400 | 6,918,100 |
| Jun. 29, 2021 | 3.0900 | 3.4200 | 3.0700 | 3.4000 | 3.4000 | 6,324,500 |
| Jun. 28, 2021 | 2.9000 | 2.9000 | 2.8300 | 2.9000 | 2.9000 | 1,736,700 |
| Jun. 25, 2021 | 2.8600 | 2.8600 | 2.7600 | 2.8100 | 2.8100 | 1,534,800 |
| Jun. 24, 2021 | 2.8800 | 2.9300 | 2.8700 | 2.9100 | 2.9100 | 886,800 |
| Jun. 23, 2021 | 2.9800 | 2.9800 | 2.8500 | 2.8800 | 2.8800 | 1,572,800 |
| Jun. 22, 2021 | 2.7800 | 2.8600 | 2.5400 | 2.8200 | 2.8200 | 5,244,200 |
| Jun. 21, 2021 | 2.9100 | 2.9700 | 2.8700 | 2.9400 | 2.9400 | 1,656,100 |
| Jun. 18, 2021 | 3.0500 | 3.1600 | 2.9500 | 3.0500 | 3.0500 | 2,793,600 |
| Jun. 17, 2021 | 3.1700 | 3.2700 | 3.1500 | 3.1700 | 3.1700 | 2,696,700 |
| Jun. 16, 2021 | 3.1100 | 3.1500 | 2.9800 | 2.9800 | 2.9800 | 1,527,900 |
| Jun. 15, 2021 | 3.2000 | 3.2400 | 3.0600 | 3.1600 | 3.1600 | 1,585,900 |
| Jun. 14, 2021 | 3.0200 | 3.2000 | 2.9700 | 3.1900 | 3.1900 | 3,142,700 |
| Jun. 11, 2021 | 2.9700 | 2.9700 | 2.8900 | 2.9000 | 2.9000 | 840,400 |
| Jun. 10, 2021 | 3.0800 | 3.0800 | 2.9300 | 2.9500 | 2.9500 | 1,458,800 |
| Jun. 09, 2021 | 2.9900 | 3.0800 | 2.8700 | 2.9900 | 2.9900 | 2,210,300 |
| Jun. 08, 2021 | 2.8300 | 2.9400 | 2.6100 | 2.8700 | 2.8700 | 3,837,100 |
| Jun. 07, 2021 | 3.0500 | 3.0600 | 2.9000 | 2.9000 | 2.9000 | 1,316,300 |
| Jun. 04, 2021 | 3.0000 | 3.0400 | 2.9700 | 2.9900 | 2.9900 | 1,042,700 |
| Jun. 03, 2021 | 3.1300 | 3.1400 | 3.0200 | 3.0600 | 3.0600 | 1,484,900 |
| Jun. 02, 2021 | 3.1000 | 3.1400 | 3.0500 | 3.1000 | 3.1000 | 2,158,900 |
| Jun. 01, 2021 | 2.9400 | 3.0900 | 2.9400 | 3.0000 | 3.0000 | 1,558,300 |
| May 31, 2021 | 3.1400 | 3.1400 | 2.8900 | 3.0200 | 3.0200 | 1,394,800 |
| May 28, 2021 | 3.2000 | 3.2000 | 3.0200 | 3.0400 | 3.0400 | 2,236,500 |
| May 27, 2021 | 3.3100 | 3.3900 | 3.2000 | 3.2600 | 3.2600 | 2,167,700 |
| May 26, 2021 | 3.1100 | 3.2500 | 3.0800 | 3.2100 | 3.2100 | 3,158,300 |
| May 25, 2021 | 2.9600 | 3.1000 | 2.9200 | 3.0300 | 3.0300 | 2,946,200 |
| May 21, 2021 | 3.1100 | 3.1200 | 2.7550 | 2.8400 | 2.8400 | 4,459,000 |
| May 20, 2021 | 3.1000 | 3.2000 | 2.9100 | 3.0500 | 3.0500 | 3,834,200 |
| May 19, 2021 | 2.6000 | 3.0800 | 2.4100 | 2.8600 | 2.8600 | 8,566,200 |
| May 18, 2021 | 3.1200 | 3.2000 | 3.0500 | 3.1100 | 3.1100 | 2,195,300 |
| May 17, 2021 | 3.0800 | 3.2100 | 3.0100 | 3.1200 | 3.1200 | 4,458,600 |
| May 14, 2021 | 3.3200 | 3.6200 | 3.2800 | 3.4900 | 3.4900 | 3,891,600 |
| May 13, 2021 | 3.3000 | 3.5300 | 3.0000 | 3.1100 | 3.1100 | 7,755,100 |
| May 12, 2021 | 3.6800 | 3.9300 | 3.5200 | 3.5400 | 3.5400 | 3,008,600 |
| May 11, 2021 | 3.5200 | 3.9700 | 3.3200 | 3.7500 | 3.7500 | 4,345,000 |
| May 10, 2021 | 4.1000 | 4.1000 | 3.7200 | 3.7400 | 3.7400 | 2,899,300 |
| May 07, 2021 | 3.9000 | 4.0400 | 3.8200 | 3.9400 | 3.9400 | 2,229,200 |
| May 06, 2021 | 4.1500 | 4.2600 | 3.7200 | 3.8000 | 3.8000 | 3,689,500 |
| May 05, 2021 | 4.2200 | 4.5300 | 4.0700 | 4.1000 | 4.1000 | 2,842,700 |
| May 04, 2021 | 4.3700 | 4.4900 | 4.1100 | 4.1900 | 4.1900 | 3,034,200 |
| May 03, 2021 | 4.7500 | 4.7600 | 4.3700 | 4.5600 | 4.5600 | 4,190,000 |
| Apr. 30, 2021 | 3.7200 | 4.7300 | 3.7000 | 4.7300 | 4.7300 | 5,776,700 |
| Apr. 29, 2021 | 3.8700 | 3.9300 | 3.6300 | 3.6700 | 3.6700 | 2,377,800 |
| Apr. 28, 2021 | 3.9400 | 3.9600 | 3.8200 | 3.9300 | 3.9300 | 1,334,700 |
| Apr. 27, 2021 | 3.9900 | 4.1000 | 3.8600 | 3.9500 | 3.9500 | 2,427,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
