Canada markets open in 36 minutes

HIVE Blockchain Technologies Ltd. (HIVE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.0400-0.1800 (-8.11%)
At close: 04:00PM EST
2.0200 -0.02 (-0.98%)
Pre-Market: 08:39AM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20222.23002.28002.03002.04002.0400622,700
Dec 02, 20222.16002.23002.13002.22002.2200945,800
Dec 01, 20222.14002.23002.11002.21002.21001,120,100
Nov 30, 20222.07002.14002.01002.11002.11001,431,900
Nov 29, 20222.03002.06001.99002.01002.01001,085,500
Nov 28, 20222.10002.13001.99002.02002.02001,332,400
Nov 25, 20222.18002.18002.08002.13002.1300511,900
Nov 23, 20222.15002.19002.07002.14002.14001,288,500
Nov 22, 20222.05002.12001.98002.12002.12001,103,800
Nov 21, 20222.18002.18002.00002.00002.00001,543,800
Nov 18, 20222.35002.35002.22002.24002.24001,306,400
Nov 17, 20222.30002.39002.25002.36002.36001,307,400
Nov 16, 20222.49002.49002.33002.35002.35001,291,700
Nov 15, 20222.56002.65002.49002.55002.55001,496,500
Nov 14, 20222.60002.63002.47002.47002.47001,204,200
Nov 11, 20222.35002.66002.34002.63002.63002,328,900
Nov 10, 20222.49002.49002.30002.44002.44002,102,500
Nov 09, 20222.47002.52002.27002.29002.29002,613,400
Nov 08, 20222.68002.68002.47002.56002.56002,874,500
Nov 07, 20222.89002.89002.70002.72002.72001,833,000
Nov 04, 20222.98003.00002.80002.86002.86001,372,400
Nov 03, 20222.93003.00002.80002.81002.81001,354,600
Nov 02, 20223.08003.15002.94002.95002.95001,451,600
Nov 01, 20223.17003.21003.05003.08003.08001,139,300
Oct 31, 20223.35003.36003.09003.09003.09004,526,200
Oct 28, 20223.27003.41003.26003.38003.38001,101,300
Oct 27, 20223.39003.49003.31003.31003.3100987,500
Oct 26, 20223.55003.76003.36003.36003.36001,423,200
Oct 25, 20223.12003.56003.12003.51003.51001,142,400
Oct 24, 20223.15003.18002.97003.13003.1300653,000
Oct 21, 20223.04003.15002.96003.12003.1200783,000
Oct 20, 20223.12003.22003.00003.03003.0300513,000
Oct 19, 20223.21003.25003.11003.14003.1400361,800
Oct 18, 20223.38003.47003.17003.20003.2000561,200
Oct 17, 20223.30003.42003.25003.31003.3100601,100
Oct 14, 20223.48003.55003.18003.20003.2000487,600
Oct 13, 20223.12003.44003.02003.38003.3800890,600
Oct 12, 20223.36003.41003.23003.31003.3100554,500
Oct 11, 20223.51003.56003.29003.39003.3900491,000
Oct 10, 20223.70003.75003.45003.49003.4900623,300
Oct 07, 20223.93003.97003.72003.76003.7600579,500
Oct 06, 20224.01004.24003.97004.00004.0000504,400
Oct 05, 20223.91004.11003.85004.07004.0700558,800
Oct 04, 20223.96004.10003.96004.03004.0300673,500
Oct 03, 20223.80003.91003.69003.87003.8700681,200
Sept 30, 20223.83004.09003.76003.76003.7600820,700
Sept 29, 20223.90003.96003.76003.89003.8900463,800
Sept 28, 20223.69004.05003.65004.03004.03001,088,500
Sept 27, 20223.86003.88003.65003.72003.72001,037,700
Sept 26, 20223.70003.91003.59003.61003.6100926,000
Sept 23, 20223.87003.94003.68003.75003.7500970,200
Sept 22, 20224.20004.20003.91003.97003.9700819,600
Sept 21, 20224.19004.40004.15004.18004.1800929,300
Sept 20, 20224.13004.29004.05004.13004.1300656,500
Sept 19, 20224.06004.31003.99004.27004.27001,001,900
Sept 16, 20224.32004.37004.21004.23004.23001,289,000
Sept 15, 20224.47004.59004.33004.50004.50001,283,400
Sept 14, 20224.54004.64004.46004.54004.5400460,700
Sept 13, 20224.66004.81004.54004.55004.55001,394,000
Sept 12, 20225.22005.29005.05005.12005.12001,273,000
Sept 09, 20224.91005.14004.91005.11005.11001,328,700
Sept 08, 20224.29004.64004.25004.62004.62001,068,600
Sept 07, 20224.16004.34004.03004.32004.3200988,000
Sept 06, 20224.74004.81004.25004.26004.26001,456,500
Sept 02, 20224.90005.03004.75004.79004.7900968,800
Sept 01, 20224.95004.97004.72004.85004.8500841,300
Aug 31, 20224.90005.17004.84005.09005.09001,110,100
Aug 30, 20224.91005.14004.57004.89004.89001,869,400
Aug 29, 20224.12004.80004.12004.76004.76001,430,400
Aug 26, 20224.88004.88004.31004.33004.33001,929,400
Aug 25, 20225.10005.19004.85004.89004.89001,952,100
Aug 24, 20225.45005.50005.00005.10005.10001,680,500
Aug 23, 20225.08005.54005.02005.46005.46001,591,100
Aug 22, 20225.00005.08004.89004.93004.93001,335,300
Aug 19, 20225.61005.68005.17005.32005.32002,205,100
Aug 18, 20226.34006.46006.20006.32006.32001,356,600
Aug 17, 20226.47006.48005.89006.21006.21002,435,800
Aug 16, 20227.12007.27006.66006.73006.73001,660,100
Aug 15, 20227.16007.53006.62007.28007.28002,252,800
Aug 12, 20226.31007.18006.30007.18007.18001,850,000
Aug 11, 20226.49006.75006.19006.31006.31002,737,400
Aug 10, 20225.75006.09005.59006.06006.06002,296,400
Aug 09, 20225.45005.52005.10005.50005.50001,434,900
Aug 08, 20225.22005.54005.14005.53005.53001,978,200
Aug 05, 20224.98005.11004.83005.03005.03001,450,300
Aug 04, 20224.95005.26004.87004.92004.92001,684,000
Aug 03, 20224.99005.05004.85005.02005.02001,482,100
Aug 02, 20224.44004.98004.37004.85004.85002,118,100
Aug 01, 20224.40004.61004.05004.55004.55001,816,000
Jul 29, 20224.16004.51004.01004.51004.51005,722,700
Jul 28, 20223.91004.21003.72004.16004.16002,425,100
Jul 27, 20223.53003.95003.49003.91003.91001,787,400
Jul 26, 20223.53003.59003.38003.41003.41001,461,500
Jul 25, 20223.91003.94003.58003.66003.66001,666,800
Jul 22, 20224.54004.54003.90003.93003.93002,088,300
Jul 21, 20224.18004.45004.11004.45004.45001,820,000
Jul 20, 20224.15004.39004.11004.32004.32003,573,500
Jul 19, 20223.83004.03003.72004.01004.01002,128,500
Jul 18, 20223.75004.03003.66003.70003.70003,402,600
Jul 15, 20223.32003.53003.31003.53003.53001,465,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...