Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun. 11, 20212.97002.97002.89002.90002.9000840,400
Jun. 10, 20213.08003.08002.93002.95002.95001,458,800
Jun. 09, 20212.99003.08002.87002.99002.99002,210,300
Jun. 08, 20212.83002.94002.61002.87002.87003,837,100
Jun. 07, 20213.05003.06002.90002.90002.90001,316,300
Jun. 04, 20213.00003.04002.97002.99002.99001,042,700
Jun. 03, 20213.13003.14003.02003.06003.06001,484,900
Jun. 02, 20213.10003.14003.05003.10003.10002,158,900
Jun. 01, 20212.94003.09002.94003.00003.00001,558,300
May 31, 20213.14003.14002.89003.02003.02001,394,800
May 28, 20213.20003.20003.02003.04003.04002,236,500
May 27, 20213.31003.39003.20003.26003.26002,167,700
May 26, 20213.11003.25003.08003.21003.21003,158,300
May 25, 20212.96003.10002.92003.03003.03002,946,200
May 21, 20213.11003.12002.75502.84002.84004,459,000
May 20, 20213.10003.20002.91003.05003.05003,834,200
May 19, 20212.60003.08002.41002.86002.86008,566,200
May 18, 20213.12003.20003.05003.11003.11002,195,300
May 17, 20213.08003.21003.01003.12003.12004,458,600
May 14, 20213.32003.62003.28003.49003.49003,891,600
May 13, 20213.30003.53003.00003.11003.11007,755,100
May 12, 20213.68003.93003.52003.54003.54003,008,600
May 11, 20213.52003.97003.32003.75003.75004,345,000
May 10, 20214.10004.10003.72003.74003.74002,899,300
May 07, 20213.90004.04003.82003.94003.94002,229,200
May 06, 20214.15004.26003.72003.80003.80003,689,500
May 05, 20214.22004.53004.07004.10004.10002,842,700
May 04, 20214.37004.49004.11004.19004.19003,034,200
May 03, 20214.75004.76004.37004.56004.56004,190,000
Apr. 30, 20213.72004.73003.70004.73004.73005,776,700
Apr. 29, 20213.87003.93003.63003.67003.67002,377,800
Apr. 28, 20213.94003.96003.82003.93003.93001,334,700
Apr. 27, 20213.99004.10003.86003.95003.95002,427,500
Apr. 26, 20213.74003.99003.71003.95003.95002,924,400
Apr. 23, 20213.30003.57003.23003.55003.55004,587,800
Apr. 22, 20213.94004.05003.62003.63003.63004,394,300
Apr. 21, 20213.91004.15003.85003.86003.86002,548,600
Apr. 20, 20213.87004.19003.81004.00004.00002,340,600
Apr. 19, 20214.13004.17003.63004.07004.07005,545,400
Apr. 16, 20214.45004.60004.30004.38004.38002,908,800
Apr. 15, 20214.50004.74004.36004.73004.73003,451,000
Apr. 14, 20215.14005.15004.21004.35004.35005,008,300
Apr. 13, 20215.24005.28004.92005.02005.02003,205,100
Apr. 12, 20215.12005.25004.82005.12005.12002,292,300
Apr. 09, 20215.18005.30005.00005.01005.01002,055,700
Apr. 08, 20215.08005.21005.05005.14005.14002,293,600
Apr. 07, 20214.81005.09004.73005.01005.01003,573,300
Apr. 06, 20215.41005.50005.02005.03005.03004,278,200
Apr. 05, 20215.13005.50005.03005.44005.44004,008,600
Apr. 01, 20215.05005.19004.88004.98004.98003,142,900
Mar. 31, 20214.39004.94004.28004.91004.91003,880,400
Mar. 30, 20214.40004.43004.20004.41004.41001,708,800
Mar. 29, 20214.34004.40004.21004.30004.30002,479,100
Mar. 26, 20214.26004.34004.01004.14004.14002,568,800
Mar. 25, 20213.49004.19003.26004.18004.18006,041,000
Mar. 24, 20214.53004.53003.67003.83003.83003,995,400
Mar. 23, 20214.49004.50004.17004.19004.19002,786,100
Mar. 22, 20214.70004.75004.53004.56004.56001,942,700
Mar. 19, 20214.72004.81004.52004.69004.69002,613,000
Mar. 18, 20214.79004.99004.51004.53004.53004,100,900
Mar. 17, 20214.30004.89004.12004.84004.84004,206,100
Mar. 16, 20214.67004.79004.37004.47004.47002,569,800
Mar. 15, 20214.95005.08004.78004.84004.84002,902,900
Mar. 12, 20214.72004.95004.70004.88004.88003,098,700
Mar. 11, 20215.00005.22004.96005.05005.05003,062,700
Mar. 10, 20215.58005.61004.93005.04005.04006,201,300
Mar. 09, 20215.50005.63005.28005.34005.34005,760,600
Mar. 08, 20214.72005.24004.47005.04005.04006,461,300
Mar. 05, 20214.62004.65003.33004.43004.430012,219,400
Mar. 04, 20215.24005.37004.00004.48004.48009,409,400
Mar. 03, 20215.85005.96005.33005.44005.44005,199,700
Mar. 02, 20216.10006.27005.38005.51005.51006,419,200
Mar. 01, 20215.41005.74005.17005.72005.72005,866,600
Feb. 26, 20214.70005.12004.52004.82004.82006,452,800
Feb. 25, 20215.69005.97004.87005.09005.09007,727,500
Feb. 24, 20215.50005.66005.16005.35005.35007,094,200
Feb. 23, 20215.31005.63004.42004.90004.900017,669,500
Feb. 22, 20215.63007.19005.26006.28006.280015,256,100
Feb. 19, 20216.40007.25006.35006.80006.800013,489,000
Feb. 18, 20215.81006.61005.20006.07006.070013,323,500
Feb. 17, 20215.20006.03005.08005.96005.960014,708,600
Feb. 16, 20214.37004.95004.36004.79004.790015,154,000
Feb. 12, 20213.25003.99003.23003.97003.970013,016,600
Feb. 11, 20213.28003.34003.07003.27003.27006,034,900
Feb. 10, 20213.36003.38002.85003.14003.14006,872,300
Feb. 09, 20213.10003.38003.07003.36003.36008,119,300
Feb. 08, 20213.07003.13002.95003.00003.00007,362,400
Feb. 05, 20212.88002.88002.78002.80002.80003,009,300
Feb. 04, 20212.90002.92002.75002.82002.82004,216,100
Feb. 03, 20212.81002.89002.76002.83002.83004,257,000
Feb. 02, 20212.54002.76002.45002.70002.70005,487,800
Feb. 01, 20212.41002.48002.30002.40002.40003,992,200
Jan. 29, 20212.91002.92002.41002.41002.41006,624,400
Jan. 28, 20212.28002.63002.26002.62002.62004,428,200
Jan. 27, 20212.35002.46002.22002.26002.26005,210,900
Jan. 26, 20212.50002.60002.41002.55002.55002,384,500
Jan. 25, 20212.80002.82002.53002.59002.59004,426,900
Jan. 22, 20212.50002.64002.50002.58002.58004,457,800
Jan. 21, 20212.31002.53002.31002.42002.42009,099,600
Jan. 20, 20212.93002.97002.56002.85002.85007,523,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...