Canada Markets closed

HIVE Blockchain Technologies Ltd. (HIVE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.5500-0.1600 (-4.31%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 20213.65003.74003.55003.55003.55001,511,358
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20214.31004.67004.24004.50004.5000602,140,000
Sep. 02, 20214.30004.36004.15004.20004.2000326,210,000
Sep. 01, 20214.03004.28003.97004.16004.1600384,090,000
Aug. 31, 20213.99004.12003.91004.00004.0000207,100,000
Aug. 30, 20213.82004.00003.80004.00004.0000135,900,000
Aug. 27, 20213.83003.98003.80003.93003.9300136,040,000
Aug. 26, 20213.80003.92003.74003.81003.8100156,750,000
Aug. 25, 20213.81003.99003.80003.98003.9800118,670,000
Aug. 24, 20213.82003.91003.73003.91003.9100138,930,000
Aug. 23, 20214.10004.11003.79003.88003.8800257,740,000
Aug. 20, 20213.94004.04003.78003.89003.8900259,870,000
Aug. 19, 20213.50003.82003.42003.78003.7800206,230,000
Aug. 18, 20213.38003.72003.37003.54003.5400203,260,000
Aug. 17, 20213.69003.80003.35003.37003.3700192,740,000
Aug. 16, 20213.91003.95003.71003.72003.7200139,050,000
Aug. 13, 20214.09004.10003.79003.83003.8300178,110,000
Aug. 12, 20213.89003.93003.61003.90003.9000245,330,000
Aug. 11, 20214.00004.16003.92004.00004.0000348,950,000
Aug. 10, 20214.10004.13003.72003.90003.9000245,120,000
Aug. 09, 20214.06004.27004.01004.05004.0500445,550,000
Aug. 06, 20213.72003.94003.58003.81003.8100352,960,000
Aug. 05, 20213.38003.82003.30003.65003.6500342,320,000
Aug. 04, 20213.30003.54003.30003.49003.4900217,990,000
Aug. 03, 20213.20003.40003.12003.35003.35002,433,000
Jul. 30, 20212.85003.30002.75003.25003.25006,123,000
Jul. 29, 20213.05003.06002.91002.95002.95001,227,700
Jul. 28, 20213.10003.10003.00003.00003.00001,496,200
Jul. 27, 20213.08003.14002.85002.95002.95002,457,600
Jul. 26, 20213.08003.30003.03003.20003.20004,913,000
Jul. 23, 20212.89002.89002.71002.74002.74001,106,200
Jul. 22, 20212.87002.92002.80502.83002.83001,207,800
Jul. 21, 20212.86003.09002.82002.85002.85003,336,600
Jul. 20, 20212.50002.79002.38002.79002.79002,451,400
Jul. 19, 20212.61002.61002.49002.54002.54001,990,400
Jul. 16, 20212.83002.84002.70002.72002.72001,021,500
Jul. 15, 20212.90002.97002.71002.79002.79001,630,100
Jul. 14, 20213.03003.03002.90002.90002.90001,314,600
Jul. 13, 20213.07003.12002.92002.97002.97001,890,100
Jul. 12, 20213.29003.33003.10003.12003.12001,699,700
Jul. 09, 20213.20003.27003.08003.11003.11001,065,100
Jul. 08, 20213.12003.15502.93003.10003.10002,305,000
Jul. 07, 20213.62003.69003.30003.36003.36001,944,800
Jul. 06, 20213.82003.82003.58003.58003.58001,639,200
Jul. 05, 20213.84003.85003.59003.67003.67001,491,800
Jul. 02, 20213.80003.90003.56003.76003.76002,671,500
Jun. 30, 20213.24003.95003.17003.54003.54006,918,100
Jun. 29, 20213.09003.42003.07003.40003.40006,324,500
Jun. 28, 20212.90002.90002.83002.90002.90001,736,700
Jun. 25, 20212.86002.86002.76002.81002.81001,534,800
Jun. 24, 20212.88002.93002.87002.91002.9100886,800
Jun. 23, 20212.98002.98002.85002.88002.88001,572,800
Jun. 22, 20212.78002.86002.54002.82002.82005,244,200
Jun. 21, 20212.91002.97002.87002.94002.94001,656,100
Jun. 18, 20213.05003.16002.95003.05003.05002,793,600
Jun. 17, 20213.17003.27003.15003.17003.17002,696,700
Jun. 16, 20213.11003.15002.98002.98002.98001,527,900
Jun. 15, 20213.20003.24003.06003.16003.16001,585,900
Jun. 14, 20213.02003.20002.97003.19003.19003,142,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...