HIVE.V - HIVE Blockchain Technologies Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20190.33500.34500.32500.33000.3300604,211
Sep 17, 20190.28500.33000.28000.33000.33001,422,900
Sep 16, 20190.27000.28000.26000.28000.2800378,100
Sep 13, 20190.26000.26500.25500.26500.2650311,400
Sep 12, 20190.26000.26500.25500.26500.2650151,900
Sep 11, 20190.26500.27000.25000.26500.2650414,100
Sep 10, 20190.25000.27000.24500.27000.2700535,900
Sep 09, 20190.25000.25500.25000.25000.2500209,400
Sep 06, 20190.25500.26000.24000.24500.2450601,900
Sep 05, 20190.26000.26000.25000.25500.2550155,600
Sep 04, 20190.26500.27000.25000.25500.2550641,100
Sep 03, 20190.26000.28000.26000.26800.2680574,000
Aug 30, 20190.24500.25000.24000.25000.2500352,100
Aug 29, 20190.24500.25500.24500.24500.2450604,600
Aug 28, 20190.27000.27500.24500.24500.24501,828,000
Aug 27, 20190.27500.28000.27000.27000.2700228,400
Aug 26, 20190.28000.28000.27000.27500.2750292,200
Aug 23, 20190.27500.28500.27500.28000.2800341,000
Aug 22, 20190.28000.28000.27500.28000.28001,134,800
Aug 21, 20190.29000.29500.27500.29000.2900775,000
Aug 20, 20190.30500.31500.29500.29500.2950406,200
Aug 19, 20190.32500.32500.30000.30500.3050625,200
Aug 16, 20190.31500.32500.31500.31500.3150355,700
Aug 15, 20190.32500.33000.31500.32000.3200249,700
Aug 14, 20190.33000.34000.33000.33000.3300654,300
Aug 13, 20190.32000.34000.32000.32000.32001,221,300
Aug 12, 20190.36000.36000.32000.32500.3250585,600
Aug 09, 20190.37000.37000.35500.35500.3550448,400
Aug 08, 20190.40000.40000.36500.36500.3650434,000
Aug 07, 20190.40000.42500.39500.40500.40501,221,400
Aug 06, 20190.35000.40500.35000.39000.39001,247,500
Aug 02, 20190.33000.34000.32500.34000.3400249,600
Aug 01, 20190.32500.33500.32000.32000.3200372,800
Jul 31, 20190.32000.35000.32000.33000.3300637,200
Jul 30, 20190.31000.32000.30500.31500.3150316,700
Jul 29, 20190.33500.34000.30000.32000.32001,271,700
Jul 26, 20190.33500.34500.33000.34000.3400328,600
Jul 25, 20190.33000.34000.33000.33000.3300325,600
Jul 24, 20190.33000.34000.32000.32500.3250748,200
Jul 23, 20190.36000.36000.33000.34000.34001,551,700
Jul 22, 20190.39000.39000.36000.37000.3700758,500
Jul 19, 20190.39000.40500.38000.38500.3850587,200
Jul 18, 20190.40000.41000.38500.39000.3900585,000
Jul 17, 20190.36500.42000.36000.41000.41001,032,000
Jul 16, 20190.44500.45000.38500.39000.39001,372,100
Jul 15, 20190.45500.45500.43500.45000.4500489,500
Jul 12, 20190.47000.48000.46000.47000.4700834,100
Jul 11, 20190.45500.48000.45500.45500.4550597,300
Jul 10, 20190.47500.48500.45500.48000.48001,280,200
Jul 09, 20190.46500.49000.46500.48500.4850502,200
Jul 08, 20190.49500.50200.46500.46500.4650904,300
Jul 05, 20190.49000.49500.48000.48500.4850362,300
Jul 04, 20190.49500.50000.48500.49000.4900336,500
Jul 03, 20190.51000.52000.48500.48500.4850686,000
Jul 02, 20190.49500.52000.48500.50500.50503,071,200
Jun 28, 20190.46000.47000.45000.47000.47001,037,300
Jun 27, 20190.48500.49000.44500.45000.45002,672,500
Jun 26, 20190.51000.52000.48500.51000.51003,468,400
Jun 25, 20190.49500.51000.48000.48500.4850997,500
Jun 24, 20190.50000.52000.49000.50000.5000861,500
Jun 21, 20190.47500.49000.46500.48000.4800906,700
Jun 20, 20190.48500.49000.45500.46500.4650978,700
Jun 19, 20190.49500.49500.46500.47500.4750937,200
Jun 18, 20190.50000.50000.48500.49500.4950422,500
Jun 17, 20190.53000.54000.49000.50000.5000885,200
Jun 14, 20190.51000.51000.49000.49500.4950714,900
Jun 13, 20190.50000.51000.49000.49000.4900187,600
Jun 12, 20190.49500.51000.49000.49000.4900487,700
Jun 11, 20190.49000.49500.48000.48500.4850330,200
Jun 10, 20190.51000.52000.49000.50000.5000278,700
Jun 07, 20190.50000.52000.48500.51000.5100439,400
Jun 06, 20190.51000.53000.48500.48500.4850421,700
Jun 05, 20190.48500.53000.48500.51000.5100857,800
Jun 04, 20190.48000.49000.46500.47500.4750838,900
Jun 03, 20190.55000.56000.49000.50000.50001,250,500
May 31, 20190.57000.59000.54000.56000.5600581,700
May 30, 20190.59000.62000.57000.57000.5700698,800
May 29, 20190.61000.62000.58000.58000.5800492,900
May 28, 20190.62000.63000.59000.61000.61001,064,900
May 27, 20190.65000.67000.62000.62000.62002,070,100
May 24, 20190.60000.63000.58000.62000.62001,538,100
May 23, 20190.58000.59000.56000.58000.5800725,500
May 22, 20190.61000.62000.59000.59000.5900905,000
May 21, 20190.65000.65000.61000.64000.64002,036,300
May 17, 20190.56000.59000.56000.58000.58001,610,600
May 16, 20190.63000.65000.58000.60000.60001,358,700
May 15, 20190.61000.66000.60000.63000.63002,376,400
May 14, 20190.65000.72000.58000.58000.58005,772,900
May 13, 20190.61000.63000.59000.63000.63002,420,400
May 10, 20190.56000.56000.53000.55000.55001,283,000
May 09, 20190.56000.58000.53000.54000.5400733,500
May 08, 20190.52000.56000.51000.55000.5500806,800
May 07, 20190.56000.60000.51000.51000.51001,811,100
May 06, 20190.50000.54000.50000.54000.5400534,700
May 03, 20190.50000.53000.49000.52000.52001,296,900
May 02, 20190.49000.49000.45000.47000.4700859,100
May 01, 20190.48000.50000.47500.48000.4800539,000
Apr 30, 20190.48000.50000.47500.48000.4800621,400
Apr 29, 20190.50000.53000.47000.47500.47501,677,900
Apr 26, 20190.48000.51000.46500.51000.51001,071,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...