Canada Markets closed

HIVE Blockchain Technologies Ltd. (HIVE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.5900-0.1700 (-4.52%)
At close: 04:00PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20233.61003.81003.56003.59003.59001,347,305
Feb 03, 20233.94004.11003.71003.76003.76001,616,500
Feb 02, 20233.90004.29003.88004.13004.13002,723,500
Feb 01, 20233.44003.74003.33003.72003.72001,356,200
Jan 31, 20233.36003.46003.29003.46003.46001,099,200
Jan 30, 20233.36003.53003.17003.22003.22001,181,200
Jan 27, 20233.36003.48003.34003.41003.41001,049,700
Jan 26, 20233.44003.57003.33003.39003.39001,015,700
Jan 25, 20233.19003.36003.04003.32003.32001,006,400
Jan 24, 20233.37003.47003.27003.33003.33001,370,400
Jan 23, 20233.30003.53003.21003.44003.44002,480,800
Jan 20, 20232.94003.14002.88003.14003.14001,333,500
Jan 19, 20232.74002.95002.63002.89002.89001,348,100
Jan 18, 20233.37003.45002.83002.83002.83002,284,300
Jan 17, 20233.47003.60003.18003.32003.32003,018,000
Jan 13, 20233.01003.60002.92003.13003.13004,167,100
Jan 12, 20232.55003.21002.34003.18003.18005,015,000
Jan 11, 20232.23002.33002.16002.31002.31001,213,700
Jan 10, 20232.15002.23002.10002.22002.22001,002,900
Jan 09, 20231.95002.25001.94002.11002.11001,426,300
Jan 06, 20231.77001.82001.70001.82001.8200364,100
Jan 05, 20231.79001.79001.69001.78001.7800397,700
Jan 04, 20231.55001.81001.54001.80001.80001,038,400
Jan 03, 20231.49001.55001.44001.53001.5300589,400
Dec 30, 20221.40001.44001.36001.44001.4400906,100
Dec 29, 20221.41001.50001.40001.44001.4400804,700
Dec 28, 20221.50001.57001.42001.43001.4300583,300
Dec 27, 20221.56001.59001.49001.50001.5000946,200
Dec 23, 20221.62001.66001.58001.59001.5900582,000
Dec 22, 20221.71001.72001.57001.61001.61001,092,800
Dec 21, 20221.78001.78001.73001.73001.7300595,200
Dec 20, 20221.76001.84001.74001.77001.7700625,900
Dec 19, 20221.82001.83001.74001.76001.76001,026,000
Dec 16, 20221.84001.92001.77001.89001.89001,733,600
Dec 15, 20221.90001.94001.86001.86001.8600494,100
Dec 14, 20221.93002.03001.92001.99001.9900893,600
Dec 13, 20222.06002.14001.94001.95001.95001,011,600
Dec 12, 20221.91001.97001.89001.90001.9000546,100
Dec 09, 20221.91001.97001.88001.92001.9200420,200
Dec 08, 20221.87001.95001.86001.91001.9100595,600
Dec 07, 20221.90001.94001.84001.86001.8600666,300
Dec 06, 20222.05002.05001.92001.93001.93001,060,600
Dec 05, 20222.23002.28002.03002.04002.0400624,400
Dec 02, 20222.16002.23002.13002.22002.2200946,500
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, 20222.35002.66002.34002.63002.63002,330,800
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, 20222.98003.00002.80002.86002.86001,385,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...