HIVE Blockchain Technologies Ltd. (HIVE.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.9000-0.0500 (-1.69%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Apr. 26, 2021 | 3.7400 | 3.9900 | 3.7100 | 3.9500 | 3.9500 | 2,924,400 |
| Apr. 23, 2021 | 3.3000 | 3.5700 | 3.2300 | 3.5500 | 3.5500 | 4,587,800 |
| Apr. 22, 2021 | 3.9400 | 4.0500 | 3.6200 | 3.6300 | 3.6300 | 4,394,300 |
| Apr. 21, 2021 | 3.9100 | 4.1500 | 3.8500 | 3.8600 | 3.8600 | 2,548,600 |
| Apr. 20, 2021 | 3.8700 | 4.1900 | 3.8100 | 4.0000 | 4.0000 | 2,340,600 |
| Apr. 19, 2021 | 4.1300 | 4.1700 | 3.6300 | 4.0700 | 4.0700 | 5,545,400 |
| Apr. 16, 2021 | 4.4500 | 4.6000 | 4.3000 | 4.3800 | 4.3800 | 2,908,800 |
| Apr. 15, 2021 | 4.5000 | 4.7400 | 4.3600 | 4.7300 | 4.7300 | 3,451,000 |
| Apr. 14, 2021 | 5.1400 | 5.1500 | 4.2100 | 4.3500 | 4.3500 | 5,008,300 |
| Apr. 13, 2021 | 5.2400 | 5.2800 | 4.9200 | 5.0200 | 5.0200 | 3,205,100 |
| Apr. 12, 2021 | 5.1200 | 5.2500 | 4.8200 | 5.1200 | 5.1200 | 2,292,300 |
| Apr. 09, 2021 | 5.1800 | 5.3000 | 5.0000 | 5.0100 | 5.0100 | 2,055,700 |
| Apr. 08, 2021 | 5.0800 | 5.2100 | 5.0500 | 5.1400 | 5.1400 | 2,293,600 |
| Apr. 07, 2021 | 4.8100 | 5.0900 | 4.7300 | 5.0100 | 5.0100 | 3,573,300 |
| Apr. 06, 2021 | 5.4100 | 5.5000 | 5.0200 | 5.0300 | 5.0300 | 4,278,200 |
| Apr. 05, 2021 | 5.1300 | 5.5000 | 5.0300 | 5.4400 | 5.4400 | 4,008,600 |
| Apr. 01, 2021 | 5.0500 | 5.1900 | 4.8800 | 4.9800 | 4.9800 | 3,142,900 |
| Mar. 31, 2021 | 4.3900 | 4.9400 | 4.2800 | 4.9100 | 4.9100 | 3,880,400 |
| Mar. 30, 2021 | 4.4000 | 4.4300 | 4.2000 | 4.4100 | 4.4100 | 1,708,800 |
| Mar. 29, 2021 | 4.3400 | 4.4000 | 4.2100 | 4.3000 | 4.3000 | 2,479,100 |
| Mar. 26, 2021 | 4.2600 | 4.3400 | 4.0100 | 4.1400 | 4.1400 | 2,568,800 |
| Mar. 25, 2021 | 3.4900 | 4.1900 | 3.2600 | 4.1800 | 4.1800 | 6,041,000 |
| Mar. 24, 2021 | 4.5300 | 4.5300 | 3.6700 | 3.8300 | 3.8300 | 3,995,400 |
| Mar. 23, 2021 | 4.4900 | 4.5000 | 4.1700 | 4.1900 | 4.1900 | 2,786,100 |
| Mar. 22, 2021 | 4.7000 | 4.7500 | 4.5300 | 4.5600 | 4.5600 | 1,942,700 |
| Mar. 19, 2021 | 4.7200 | 4.8100 | 4.5200 | 4.6900 | 4.6900 | 2,613,000 |
| Mar. 18, 2021 | 4.7900 | 4.9900 | 4.5100 | 4.5300 | 4.5300 | 4,100,900 |
| Mar. 17, 2021 | 4.3000 | 4.8900 | 4.1200 | 4.8400 | 4.8400 | 4,206,100 |
| Mar. 16, 2021 | 4.6700 | 4.7900 | 4.3700 | 4.4700 | 4.4700 | 2,569,800 |
| Mar. 15, 2021 | 4.9500 | 5.0800 | 4.7800 | 4.8400 | 4.8400 | 2,902,900 |
| Mar. 12, 2021 | 4.7200 | 4.9500 | 4.7000 | 4.8800 | 4.8800 | 3,098,700 |
| Mar. 11, 2021 | 5.0000 | 5.2200 | 4.9600 | 5.0500 | 5.0500 | 3,062,700 |
| Mar. 10, 2021 | 5.5800 | 5.6100 | 4.9300 | 5.0400 | 5.0400 | 6,201,300 |
| Mar. 09, 2021 | 5.5000 | 5.6300 | 5.2800 | 5.3400 | 5.3400 | 5,760,600 |
| Mar. 08, 2021 | 4.7200 | 5.2400 | 4.4700 | 5.0400 | 5.0400 | 6,461,300 |
| Mar. 05, 2021 | 4.6200 | 4.6500 | 3.3300 | 4.4300 | 4.4300 | 12,219,400 |
| Mar. 04, 2021 | 5.2400 | 5.3700 | 4.0000 | 4.4800 | 4.4800 | 9,409,400 |
| Mar. 03, 2021 | 5.8500 | 5.9600 | 5.3300 | 5.4400 | 5.4400 | 5,199,700 |
| Mar. 02, 2021 | 6.1000 | 6.2700 | 5.3800 | 5.5100 | 5.5100 | 6,419,200 |
| Mar. 01, 2021 | 5.4100 | 5.7400 | 5.1700 | 5.7200 | 5.7200 | 5,866,600 |
| Feb. 26, 2021 | 4.7000 | 5.1200 | 4.5200 | 4.8200 | 4.8200 | 6,452,800 |
| Feb. 25, 2021 | 5.6900 | 5.9700 | 4.8700 | 5.0900 | 5.0900 | 7,727,500 |
| Feb. 24, 2021 | 5.5000 | 5.6600 | 5.1600 | 5.3500 | 5.3500 | 7,094,200 |
| Feb. 23, 2021 | 5.3100 | 5.6300 | 4.4200 | 4.9000 | 4.9000 | 17,669,500 |
| Feb. 22, 2021 | 5.6300 | 7.1900 | 5.2600 | 6.2800 | 6.2800 | 15,256,100 |
| Feb. 19, 2021 | 6.4000 | 7.2500 | 6.3500 | 6.8000 | 6.8000 | 13,489,000 |
| Feb. 18, 2021 | 5.8100 | 6.6100 | 5.2000 | 6.0700 | 6.0700 | 13,323,500 |
| Feb. 17, 2021 | 5.2000 | 6.0300 | 5.0800 | 5.9600 | 5.9600 | 14,708,600 |
| Feb. 16, 2021 | 4.3700 | 4.9500 | 4.3600 | 4.7900 | 4.7900 | 15,154,000 |
| Feb. 12, 2021 | 3.2500 | 3.9900 | 3.2300 | 3.9700 | 3.9700 | 13,016,600 |
| Feb. 11, 2021 | 3.2800 | 3.3400 | 3.0700 | 3.2700 | 3.2700 | 6,034,900 |
| Feb. 10, 2021 | 3.3600 | 3.3800 | 2.8500 | 3.1400 | 3.1400 | 6,872,300 |
| Feb. 09, 2021 | 3.1000 | 3.3800 | 3.0700 | 3.3600 | 3.3600 | 8,119,300 |
| Feb. 08, 2021 | 3.0700 | 3.1300 | 2.9500 | 3.0000 | 3.0000 | 7,362,400 |
| Feb. 05, 2021 | 2.8800 | 2.8800 | 2.7800 | 2.8000 | 2.8000 | 3,009,300 |
| Feb. 04, 2021 | 2.9000 | 2.9200 | 2.7500 | 2.8200 | 2.8200 | 4,216,100 |
| Feb. 03, 2021 | 2.8100 | 2.8900 | 2.7600 | 2.8300 | 2.8300 | 4,257,000 |
| Feb. 02, 2021 | 2.5400 | 2.7600 | 2.4500 | 2.7000 | 2.7000 | 5,487,800 |
| Feb. 01, 2021 | 2.4100 | 2.4800 | 2.3000 | 2.4000 | 2.4000 | 3,992,200 |
| Jan. 29, 2021 | 2.9100 | 2.9200 | 2.4100 | 2.4100 | 2.4100 | 6,624,400 |
| Jan. 28, 2021 | 2.2800 | 2.6300 | 2.2600 | 2.6200 | 2.6200 | 4,428,200 |
| Jan. 27, 2021 | 2.3500 | 2.4600 | 2.2200 | 2.2600 | 2.2600 | 5,210,900 |
| Jan. 26, 2021 | 2.5000 | 2.6000 | 2.4100 | 2.5500 | 2.5500 | 2,384,500 |
| Jan. 25, 2021 | 2.8000 | 2.8200 | 2.5300 | 2.5900 | 2.5900 | 4,426,900 |
| Jan. 22, 2021 | 2.5000 | 2.6400 | 2.5000 | 2.5800 | 2.5800 | 4,457,800 |
| Jan. 21, 2021 | 2.3100 | 2.5300 | 2.3100 | 2.4200 | 2.4200 | 9,099,600 |
| Jan. 20, 2021 | 2.9300 | 2.9700 | 2.5600 | 2.8500 | 2.8500 | 7,523,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
