Canada Markets close in 2 hrs 20 mins

HIVE Blockchain Technologies Ltd. (HIVE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.0350-0.1250 (-3.96%)
As of 01:40PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20223.11003.14002.99503.03503.03501,099,430
Jun 28, 20223.47003.51003.12003.16003.16001,612,000
Jun 27, 20223.61003.63003.36003.44003.44001,520,100
Jun 24, 20223.31003.62003.29003.57003.57002,061,300
Jun 23, 20223.10003.24002.98003.23003.23001,649,400
Jun 22, 20223.01003.10002.95003.00003.00001,402,900
Jun 21, 20223.00003.28003.00003.08003.08002,386,200
Jun 17, 20222.86003.02002.86002.94002.94002,103,300
Jun 16, 20223.04003.04002.83002.89002.89002,118,800
Jun 15, 20223.04003.19002.93003.10003.10003,509,100
Jun 14, 20222.93003.15002.82003.02003.02002,690,500
Jun 13, 20222.94003.10002.87002.92002.92003,573,300
Jun 10, 20223.47003.55003.33003.39003.39001,805,600
Jun 09, 20223.90003.91003.56003.57003.57001,841,100
Jun 08, 20224.04004.17003.87003.91003.91001,702,300
Jun 07, 20224.01004.13003.91004.08004.08002,441,700
Jun 06, 20224.40004.46004.05004.14004.14001,716,700
Jun 03, 20224.14004.24004.00004.24004.24001,646,200
Jun 02, 20223.96004.21003.95004.18004.18002,056,600
Jun 01, 20224.48004.48003.97003.99003.99002,485,600
May 31, 20224.53004.63004.30004.39004.39003,571,000
May 27, 20223.79004.02003.78003.98003.98002,033,400
May 26, 20223.65003.86003.55003.78003.78002,489,200
May 25, 20223.80003.97003.66003.69003.69001,848,000
May 24, 20224.10004.19003.74003.82003.82001,929,100
May 23, 20224.55004.55004.15004.25004.2500973,280
May 20, 20224.60004.65004.20004.45004.4500520,700
May 19, 20224.30004.65004.30004.50004.5000523,980
May 18, 20224.65004.65004.30004.35004.3500427,560
May 17, 20224.50004.75004.45004.65004.6500486,020
May 16, 20224.70004.75004.25004.30004.3000892,760
May 13, 20224.70004.85004.40004.65004.65001,264,660
May 12, 20224.30004.65003.90004.25004.25001,905,180
May 11, 20225.35005.75004.60004.60004.60002,494,220
May 10, 20226.10006.50005.80005.95005.95001,376,640
May 09, 20226.50006.60005.75005.80005.80001,695,060
May 06, 20227.15007.30006.80007.00007.00001,401,460
May 05, 20227.90007.90007.20007.35007.35001,265,640
May 04, 20227.55008.00007.20008.00008.00001,775,720
May 03, 20227.55007.75007.45007.55007.5500807,540
May 02, 20227.40007.65007.20007.55007.55001,775,900
Apr 29, 20227.90008.25007.30007.30007.30001,596,200
Apr 28, 20227.90008.20007.55008.00008.00001,410,200
Apr 27, 20227.85008.20007.75007.85007.85001,372,880
Apr 26, 20228.35008.35007.80007.85007.85001,014,380
Apr 25, 20227.85008.45007.80008.40008.40001,331,460
Apr 22, 20228.50008.60007.95008.05008.05001,032,220
Apr 21, 20229.20009.30008.40008.45008.45001,122,800
Apr 20, 20229.25009.35008.75008.85008.8500810,520
Apr 19, 20228.95009.25008.70009.05009.0500964,240
Apr 18, 20228.75008.95008.40008.65008.65001,201,400
Apr 14, 20229.25009.35008.75008.75008.7500839,500
Apr 13, 20228.90009.50008.80009.30009.3000871,880
Apr 12, 20229.25009.40008.75008.85008.85001,139,420
Apr 11, 20229.00009.25008.80008.95008.95001,035,180
Apr 08, 20229.25009.60009.15009.25009.2500879,100
Apr 07, 20229.45009.75009.15009.50009.5000911,320
Apr 06, 202210.000010.05009.40009.55009.55001,587,340
Apr 05, 202210.850010.850010.050010.100010.10001,354,180
Apr 04, 202210.600010.900010.300010.650010.65001,274,900
Apr 01, 202210.600010.950010.400010.550010.55001,692,940
Mar 31, 202211.200011.250010.550010.650010.65001,277,180
Mar 30, 202211.200011.450011.050011.050011.05001,751,120
Mar 29, 202211.600011.650011.000011.350011.35001,679,540
Mar 28, 202211.200011.700010.950011.500011.50002,158,160
Mar 25, 202211.200011.350010.400010.600010.60001,670,840
Mar 24, 202210.250010.85009.900010.850010.85001,926,180
Mar 23, 202210.100010.50009.750010.000010.00001,475,400
Mar 22, 202210.150010.500010.000010.200010.20001,963,940
Mar 21, 202210.000010.10009.45009.65009.65001,856,680
Mar 18, 20229.500010.30009.400010.150010.15001,589,960
Mar 17, 20229.20009.75009.20009.70009.70001,076,200
Mar 16, 20228.90009.30008.60009.30009.30001,281,440
Mar 15, 20228.30008.70007.90008.70008.70001,035,060
Mar 14, 20228.70008.75008.00008.20008.20001,619,200
Mar 11, 20229.25009.25008.60008.60008.60001,520,200
Mar 10, 20228.80009.30008.75009.20009.20001,420,620
Mar 09, 20229.55009.60009.10009.35009.35001,612,120
Mar 08, 20228.30008.90008.20008.60008.60001,672,560
Mar 07, 20228.90009.00008.20008.25008.25001,809,880
Mar 04, 20229.35009.45008.70008.90008.90001,511,680
Mar 03, 202210.400010.40009.40009.40009.40001,570,360
Mar 02, 202210.300010.700010.100010.400010.40001,287,140
Mar 01, 202210.800010.850010.150010.300010.30001,939,340
Feb 28, 20229.650010.40009.450010.200010.20001,759,040
Feb 25, 20229.85009.95009.35009.55009.55001,514,240
Feb 24, 20227.90009.70007.90009.65009.65002,019,240
Feb 23, 20229.75009.85008.90008.95008.95001,716,760
Feb 22, 20229.35009.75009.10009.35009.35001,890,860
Feb 18, 202210.100010.20009.55009.85009.85001,939,820
Feb 17, 202210.400010.600010.000010.100010.10001,640,900
Feb 16, 202210.900011.150010.550010.750010.75001,629,880
Feb 15, 202211.000011.250010.550011.050011.05002,109,760
Feb 14, 202210.500010.80009.850010.000010.00001,765,060
Feb 11, 202211.050011.400010.350010.400010.40002,187,680
Feb 10, 202210.800012.050010.600011.100011.10002,458,280
Feb 09, 202210.600011.250010.500011.150011.15002,103,380
Feb 08, 202210.350010.800010.150010.450010.45002,323,620
Feb 07, 202210.850011.450010.300010.400010.40004,058,800
Feb 04, 20229.450010.60009.450010.000010.00003,776,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...