Mail

HIVE.V - HIVE Blockchain Technologies Ltd.

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 18, 2019	0.3350	0.3450	0.3250	0.3300	0.3300	604,211
Sep 17, 2019	0.2850	0.3300	0.2800	0.3300	0.3300	1,422,900
Sep 16, 2019	0.2700	0.2800	0.2600	0.2800	0.2800	378,100
Sep 13, 2019	0.2600	0.2650	0.2550	0.2650	0.2650	311,400
Sep 12, 2019	0.2600	0.2650	0.2550	0.2650	0.2650	151,900
Sep 11, 2019	0.2650	0.2700	0.2500	0.2650	0.2650	414,100
Sep 10, 2019	0.2500	0.2700	0.2450	0.2700	0.2700	535,900
Sep 09, 2019	0.2500	0.2550	0.2500	0.2500	0.2500	209,400
Sep 06, 2019	0.2550	0.2600	0.2400	0.2450	0.2450	601,900
Sep 05, 2019	0.2600	0.2600	0.2500	0.2550	0.2550	155,600
Sep 04, 2019	0.2650	0.2700	0.2500	0.2550	0.2550	641,100
Sep 03, 2019	0.2600	0.2800	0.2600	0.2680	0.2680	574,000
Aug 30, 2019	0.2450	0.2500	0.2400	0.2500	0.2500	352,100
Aug 29, 2019	0.2450	0.2550	0.2450	0.2450	0.2450	604,600
Aug 28, 2019	0.2700	0.2750	0.2450	0.2450	0.2450	1,828,000
Aug 27, 2019	0.2750	0.2800	0.2700	0.2700	0.2700	228,400
Aug 26, 2019	0.2800	0.2800	0.2700	0.2750	0.2750	292,200
Aug 23, 2019	0.2750	0.2850	0.2750	0.2800	0.2800	341,000
Aug 22, 2019	0.2800	0.2800	0.2750	0.2800	0.2800	1,134,800
Aug 21, 2019	0.2900	0.2950	0.2750	0.2900	0.2900	775,000
Aug 20, 2019	0.3050	0.3150	0.2950	0.2950	0.2950	406,200
Aug 19, 2019	0.3250	0.3250	0.3000	0.3050	0.3050	625,200
Aug 16, 2019	0.3150	0.3250	0.3150	0.3150	0.3150	355,700
Aug 15, 2019	0.3250	0.3300	0.3150	0.3200	0.3200	249,700
Aug 14, 2019	0.3300	0.3400	0.3300	0.3300	0.3300	654,300
Aug 13, 2019	0.3200	0.3400	0.3200	0.3200	0.3200	1,221,300
Aug 12, 2019	0.3600	0.3600	0.3200	0.3250	0.3250	585,600
Aug 09, 2019	0.3700	0.3700	0.3550	0.3550	0.3550	448,400
Aug 08, 2019	0.4000	0.4000	0.3650	0.3650	0.3650	434,000
Aug 07, 2019	0.4000	0.4250	0.3950	0.4050	0.4050	1,221,400
Aug 06, 2019	0.3500	0.4050	0.3500	0.3900	0.3900	1,247,500
Aug 02, 2019	0.3300	0.3400	0.3250	0.3400	0.3400	249,600
Aug 01, 2019	0.3250	0.3350	0.3200	0.3200	0.3200	372,800
Jul 31, 2019	0.3200	0.3500	0.3200	0.3300	0.3300	637,200
Jul 30, 2019	0.3100	0.3200	0.3050	0.3150	0.3150	316,700
Jul 29, 2019	0.3350	0.3400	0.3000	0.3200	0.3200	1,271,700
Jul 26, 2019	0.3350	0.3450	0.3300	0.3400	0.3400	328,600
Jul 25, 2019	0.3300	0.3400	0.3300	0.3300	0.3300	325,600
Jul 24, 2019	0.3300	0.3400	0.3200	0.3250	0.3250	748,200
Jul 23, 2019	0.3600	0.3600	0.3300	0.3400	0.3400	1,551,700
Jul 22, 2019	0.3900	0.3900	0.3600	0.3700	0.3700	758,500
Jul 19, 2019	0.3900	0.4050	0.3800	0.3850	0.3850	587,200
Jul 18, 2019	0.4000	0.4100	0.3850	0.3900	0.3900	585,000
Jul 17, 2019	0.3650	0.4200	0.3600	0.4100	0.4100	1,032,000
Jul 16, 2019	0.4450	0.4500	0.3850	0.3900	0.3900	1,372,100
Jul 15, 2019	0.4550	0.4550	0.4350	0.4500	0.4500	489,500
Jul 12, 2019	0.4700	0.4800	0.4600	0.4700	0.4700	834,100
Jul 11, 2019	0.4550	0.4800	0.4550	0.4550	0.4550	597,300
Jul 10, 2019	0.4750	0.4850	0.4550	0.4800	0.4800	1,280,200
Jul 09, 2019	0.4650	0.4900	0.4650	0.4850	0.4850	502,200
Jul 08, 2019	0.4950	0.5020	0.4650	0.4650	0.4650	904,300
Jul 05, 2019	0.4900	0.4950	0.4800	0.4850	0.4850	362,300
Jul 04, 2019	0.4950	0.5000	0.4850	0.4900	0.4900	336,500
Jul 03, 2019	0.5100	0.5200	0.4850	0.4850	0.4850	686,000
Jul 02, 2019	0.4950	0.5200	0.4850	0.5050	0.5050	3,071,200
Jun 28, 2019	0.4600	0.4700	0.4500	0.4700	0.4700	1,037,300
Jun 27, 2019	0.4850	0.4900	0.4450	0.4500	0.4500	2,672,500
Jun 26, 2019	0.5100	0.5200	0.4850	0.5100	0.5100	3,468,400
Jun 25, 2019	0.4950	0.5100	0.4800	0.4850	0.4850	997,500
Jun 24, 2019	0.5000	0.5200	0.4900	0.5000	0.5000	861,500
Jun 21, 2019	0.4750	0.4900	0.4650	0.4800	0.4800	906,700
Jun 20, 2019	0.4850	0.4900	0.4550	0.4650	0.4650	978,700
Jun 19, 2019	0.4950	0.4950	0.4650	0.4750	0.4750	937,200
Jun 18, 2019	0.5000	0.5000	0.4850	0.4950	0.4950	422,500
Jun 17, 2019	0.5300	0.5400	0.4900	0.5000	0.5000	885,200
Jun 14, 2019	0.5100	0.5100	0.4900	0.4950	0.4950	714,900
Jun 13, 2019	0.5000	0.5100	0.4900	0.4900	0.4900	187,600
Jun 12, 2019	0.4950	0.5100	0.4900	0.4900	0.4900	487,700
Jun 11, 2019	0.4900	0.4950	0.4800	0.4850	0.4850	330,200
Jun 10, 2019	0.5100	0.5200	0.4900	0.5000	0.5000	278,700
Jun 07, 2019	0.5000	0.5200	0.4850	0.5100	0.5100	439,400
Jun 06, 2019	0.5100	0.5300	0.4850	0.4850	0.4850	421,700
Jun 05, 2019	0.4850	0.5300	0.4850	0.5100	0.5100	857,800
Jun 04, 2019	0.4800	0.4900	0.4650	0.4750	0.4750	838,900
Jun 03, 2019	0.5500	0.5600	0.4900	0.5000	0.5000	1,250,500
May 31, 2019	0.5700	0.5900	0.5400	0.5600	0.5600	581,700
May 30, 2019	0.5900	0.6200	0.5700	0.5700	0.5700	698,800
May 29, 2019	0.6100	0.6200	0.5800	0.5800	0.5800	492,900
May 28, 2019	0.6200	0.6300	0.5900	0.6100	0.6100	1,064,900
May 27, 2019	0.6500	0.6700	0.6200	0.6200	0.6200	2,070,100
May 24, 2019	0.6000	0.6300	0.5800	0.6200	0.6200	1,538,100
May 23, 2019	0.5800	0.5900	0.5600	0.5800	0.5800	725,500
May 22, 2019	0.6100	0.6200	0.5900	0.5900	0.5900	905,000
May 21, 2019	0.6500	0.6500	0.6100	0.6400	0.6400	2,036,300
May 17, 2019	0.5600	0.5900	0.5600	0.5800	0.5800	1,610,600
May 16, 2019	0.6300	0.6500	0.5800	0.6000	0.6000	1,358,700
May 15, 2019	0.6100	0.6600	0.6000	0.6300	0.6300	2,376,400
May 14, 2019	0.6500	0.7200	0.5800	0.5800	0.5800	5,772,900
May 13, 2019	0.6100	0.6300	0.5900	0.6300	0.6300	2,420,400
May 10, 2019	0.5600	0.5600	0.5300	0.5500	0.5500	1,283,000
May 09, 2019	0.5600	0.5800	0.5300	0.5400	0.5400	733,500
May 08, 2019	0.5200	0.5600	0.5100	0.5500	0.5500	806,800
May 07, 2019	0.5600	0.6000	0.5100	0.5100	0.5100	1,811,100
May 06, 2019	0.5000	0.5400	0.5000	0.5400	0.5400	534,700
May 03, 2019	0.5000	0.5300	0.4900	0.5200	0.5200	1,296,900
May 02, 2019	0.4900	0.4900	0.4500	0.4700	0.4700	859,100
May 01, 2019	0.4800	0.5000	0.4750	0.4800	0.4800	539,000
Apr 30, 2019	0.4800	0.5000	0.4750	0.4800	0.4800	621,400
Apr 29, 2019	0.5000	0.5300	0.4700	0.4750	0.4750	1,677,900
Apr 26, 2019	0.4800	0.5100	0.4650	0.5100	0.5100	1,071,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...