HIVE.V - HIVE Blockchain Technologies Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 19, 20200.43000.44500.36500.37000.37005,112,869
Feb. 19, 20200.43000.44500.36500.37000.37005,112,900
Feb. 18, 20200.36000.44000.34000.43000.430010,126,700
Feb. 14, 20200.31500.40000.31000.40000.400010,210,900
Feb. 13, 20200.41000.42000.35000.35000.350010,159,600
Feb. 12, 20200.53000.55000.35000.44000.440028,224,900
Feb. 11, 20200.43000.47000.41500.47000.470017,120,600
Feb. 10, 20200.32000.43500.31000.39500.395015,680,700
Feb. 07, 20200.27000.32000.26000.29000.290010,591,400
Feb. 06, 20200.23500.28500.23000.26000.260010,319,100
Feb. 05, 20200.18500.22500.18500.22500.22506,060,300
Feb. 04, 20200.18500.18500.17000.18000.18002,339,600
Feb. 03, 20200.18000.20500.18000.19000.19003,273,900
Jan. 31, 20200.18500.18500.16000.17500.17503,063,800
Jan. 30, 20200.17000.19500.17000.18500.18506,458,000
Jan. 29, 20200.16000.17000.15000.17000.17004,083,500
Jan. 28, 20200.15500.16500.14000.14000.14005,379,900
Jan. 27, 20200.13500.15000.12500.14500.14502,259,200
Jan. 24, 20200.12500.13500.12500.12500.12501,881,400
Jan. 23, 20200.13500.13500.12000.12000.12002,282,600
Jan. 22, 20200.11500.14500.11500.14000.14004,751,500
Jan. 21, 20200.11500.12000.11500.11500.1150683,900
Jan. 20, 20200.12000.12000.11000.12000.12001,767,800
Jan. 17, 20200.12000.12500.11500.12000.12002,209,800
Jan. 16, 20200.11500.12000.11500.11500.1150672,600
Jan. 15, 20200.11500.11500.11000.11500.11502,508,400
Jan. 14, 20200.12000.13000.11000.11000.11006,796,000
Jan. 13, 20200.11500.11500.10500.11000.1100668,000
Jan. 10, 20200.11000.11500.10500.11500.11501,284,700
Jan. 09, 20200.11000.11000.10000.11000.11001,658,000
Jan. 08, 20200.12500.13000.10500.11000.11004,640,700
Jan. 07, 20200.10000.13000.10000.12000.12004,083,500
Jan. 06, 20200.10500.11000.09500.09500.09501,311,000
Jan. 03, 20200.09500.10500.09000.10500.1050730,200
Jan. 02, 20200.09500.10000.09000.09000.0900298,400
Dec. 31, 20190.10500.10500.09000.09500.09501,180,200
Dec. 30, 20190.11000.11000.10000.10000.1000570,400
Dec. 27, 20190.10000.12000.09500.10500.10501,657,500
Dec. 24, 20190.10000.10000.09500.09500.0950277,800
Dec. 23, 20190.10000.11000.09500.10000.10001,892,800
Dec. 20, 20190.09500.10000.09000.09500.0950255,100
Dec. 19, 20190.09500.10000.09000.09000.0900894,000
Dec. 18, 20190.08500.10000.08500.09500.09501,104,400
Dec. 17, 20190.09500.09500.08000.08500.08502,286,500
Dec. 16, 20190.10000.10000.09500.09500.0950705,500
Dec. 13, 20190.11000.11000.09000.09500.09501,671,300
Dec. 12, 20190.12000.12000.10000.10000.10001,316,000
Dec. 11, 20190.11000.12000.11000.12000.1200741,700
Dec. 10, 20190.12000.12000.11000.11000.1100673,200
Dec. 09, 20190.12000.12500.12000.12000.1200468,800
Dec. 06, 20190.12500.12500.12000.12000.120054,000
Dec. 05, 20190.13000.13500.12000.12500.1250901,900
Dec. 04, 20190.12000.14000.12000.13000.1300425,900
Dec. 03, 20190.12000.12500.11500.12500.1250523,500
Dec. 02, 20190.13000.13500.11500.12500.12502,289,500
Nov. 29, 20190.13500.14000.13000.14000.1400740,300
Nov. 28, 20190.12500.14000.12500.12500.1250226,900
Nov. 27, 20190.11500.13000.11500.12500.1250580,100
Nov. 26, 20190.11500.12000.11000.12000.1200547,700
Nov. 25, 20190.12500.13000.11000.12000.1200661,700
Nov. 22, 20190.12000.12500.11000.11500.11501,283,400
Nov. 21, 20190.12500.13000.11500.12500.12501,057,000
Nov. 20, 20190.13500.14000.12500.13000.1300819,900
Nov. 19, 20190.14000.14500.13000.14000.1400425,100
Nov. 18, 20190.14000.15500.14000.15000.1500431,500
Nov. 15, 20190.14500.15000.14000.14500.1450556,300
Nov. 14, 20190.15500.15500.14500.14500.1450221,500
Nov. 13, 20190.15000.16000.15000.15500.1550497,600
Nov. 12, 20190.15000.15500.14500.15500.1550643,400
Nov. 11, 20190.16000.16000.15000.15000.1500418,900
Nov. 08, 20190.16000.16000.15000.15500.15501,396,000
Nov. 07, 20190.16500.16500.15500.16000.1600820,100
Nov. 06, 20190.17500.18000.15500.16000.16003,241,100
Nov. 05, 20190.18000.18500.17000.17000.1700961,200
Nov. 04, 20190.17500.18500.17500.18000.1800836,700
Nov. 01, 20190.18000.19000.17500.17500.1750907,700
Oct. 31, 20190.19000.20000.18000.18000.1800789,900
Oct. 30, 20190.19000.19500.18500.19500.1950251,700
Oct. 29, 20190.20000.20000.19000.19000.1900632,400
Oct. 28, 20190.20000.21500.19500.19500.19501,421,500
Oct. 25, 20190.19500.20000.18500.18500.18501,727,500
Oct. 24, 20190.20000.20000.18500.18500.1850165,900
Oct. 23, 20190.20000.20500.18500.19500.1950926,500
Oct. 22, 20190.21000.21000.20000.21000.2100136,100
Oct. 21, 20190.22000.22500.21000.21000.2100554,700
Oct. 18, 20190.21000.21000.20000.20500.205091,600
Oct. 17, 20190.21000.21500.20000.21000.2100208,900
Oct. 16, 20190.21500.22000.19000.21000.2100917,800
Oct. 15, 20190.21000.22500.20000.21500.2150463,100
Oct. 11, 20190.21000.21500.19000.20000.20001,179,500
Oct. 10, 20190.23500.24000.21000.21500.2150926,800
Oct. 09, 20190.21500.24000.20300.23500.23502,141,100
Oct. 08, 20190.20000.23000.20000.20500.20502,398,400
Oct. 07, 20190.18500.18500.17500.18000.1800415,500
Oct. 04, 20190.18000.18500.16500.18000.18001,211,900
Oct. 03, 20190.18500.19500.16500.16500.16502,075,300
Oct. 02, 20190.22500.23000.18000.19000.19001,207,300
Oct. 01, 20190.23500.24500.22000.22000.2200397,100
Sep. 30, 20190.21000.25000.20500.23500.2350848,500
Sep. 27, 20190.21000.22000.20300.21500.2150662,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...