Canada Markets closed

HIVE Blockchain Technologies Ltd. (HIVE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.8700+0.1400 (+8.09%)
At close: 04:00PM EST
1.8900 +0.02 (+1.07%)
After hours: 06:42PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 20221.74501.87001.67461.87001.87009,666,137
Jan. 27, 20221.89001.91001.70001.73001.73008,058,300
Jan. 26, 20221.99002.07001.83001.86001.860012,974,400
Jan. 25, 20221.86001.91001.76001.85001.85008,591,200
Jan. 24, 20221.57001.88001.50001.87001.870019,478,500
Jan. 21, 20222.01002.06001.82001.82001.820014,414,300
Jan. 20, 20222.18002.32002.15002.16002.16007,730,200
Jan. 19, 20222.25002.28002.11002.12002.12005,446,200
Jan. 18, 20222.29002.31002.15002.18002.18008,513,700
Jan. 14, 20222.29002.42002.27002.42002.42005,894,600
Jan. 13, 20222.57002.57002.30002.30002.30006,655,500
Jan. 12, 20222.54002.61002.44002.53002.53007,643,400
Jan. 11, 20222.29002.46002.24002.41002.41007,142,000
Jan. 10, 20222.17002.31002.14002.30002.30008,261,400
Jan. 07, 20222.37002.43002.27002.29002.29008,270,900
Jan. 06, 20222.38002.45002.28002.40002.40009,325,500
Jan. 05, 20222.69002.72002.39002.44002.44008,653,200
Jan. 04, 20222.70002.76002.59002.72002.72006,319,800
Jan. 03, 20222.69002.73002.55002.66002.66006,626,100
Dec. 31, 20212.65002.77002.62002.64002.64005,799,100
Dec. 30, 20212.65002.77002.63002.64002.64005,845,500
Dec. 29, 20212.76002.84002.64002.66002.66004,777,500
Dec. 28, 20212.91003.01002.76002.79002.79006,724,900
Dec. 27, 20213.14003.16003.01003.08003.08004,973,400
Dec. 23, 20212.89003.11002.75003.06003.06008,889,100
Dec. 22, 20212.83002.91002.77002.85002.85006,999,800
Dec. 21, 20212.63002.87002.60002.81002.81008,833,800
Dec. 20, 20212.49002.55002.44002.50002.50005,619,200
Dec. 17, 20212.51002.70002.43002.59002.59009,371,400
Dec. 16, 20212.84002.85002.60002.63002.63007,552,100
Dec. 15, 20212.72002.87002.49002.83002.830013,413,800
Dec. 14, 20212.68002.79002.63002.72002.72007,321,200
Dec. 13, 20212.85002.85002.68002.76002.76007,471,500
Dec. 10, 20213.10003.11002.85002.88002.88006,613,200
Dec. 09, 20213.21003.22002.92002.93002.93009,363,400
Dec. 08, 20213.26003.37003.14003.31003.31005,452,600
Dec. 07, 20213.26003.39003.20003.23003.23006,433,300
Dec. 06, 20212.80003.06002.70003.03003.030012,241,300
Dec. 03, 20213.47003.47003.01003.11003.110012,339,400
Dec. 02, 20213.53003.58003.21003.43003.430013,527,000
Dec. 01, 20213.90003.91003.51003.56003.560012,060,400
Nov. 30, 20213.92004.05003.56003.77003.770013,250,000
Nov. 29, 20213.83003.95003.67003.85003.85009,610,200
Nov. 26, 20213.71003.83003.64003.71003.71007,688,100
Nov. 24, 20213.88003.98003.78003.96003.96006,779,400
Nov. 23, 20213.92004.10003.85004.04004.04008,916,500
Nov. 22, 20214.23004.26003.83003.89003.890011,644,200
Nov. 19, 20213.93004.28003.92004.20004.200014,410,400
Nov. 18, 20213.97004.01003.67003.93003.930015,619,100
Nov. 17, 20214.04004.13003.91004.04004.04009,901,600
Nov. 16, 20214.02004.30003.88004.03004.030015,636,700
Nov. 15, 20214.42004.46004.11004.22004.220011,395,500
Nov. 12, 20214.18004.35004.07004.32004.320012,069,000
Nov. 11, 20214.20004.29004.04004.17004.170011,087,600
Nov. 10, 20214.76004.78004.03004.08004.080019,846,100
Nov. 09, 20215.27005.60004.31004.44004.440043,441,700
Nov. 08, 20214.70004.95004.62004.86004.860018,106,300
Nov. 05, 20214.48004.58004.29004.42004.42009,437,600
Nov. 04, 20214.32004.63004.23004.41004.410013,072,900
Nov. 03, 20214.24004.40004.04004.35004.350015,825,300
Nov. 02, 20213.93004.36003.89004.36004.360031,493,100
Nov. 01, 20213.73003.84003.60003.80003.800010,389,300
Oct. 29, 20213.74003.97003.54003.54003.540017,265,100
Oct. 28, 20213.67003.71003.49003.69003.69008,848,500
Oct. 27, 20213.63003.75003.41003.42003.42009,821,500
Oct. 26, 20213.95003.95003.75003.82003.82008,901,700
Oct. 25, 20213.66003.95003.66003.90003.900011,438,500
Oct. 22, 20213.71003.74003.49003.56003.560010,002,500
Oct. 21, 20214.05004.21003.72003.76003.760017,078,800
Oct. 20, 20213.70004.10003.65003.97003.970020,876,000
Oct. 19, 20213.47003.66003.25003.64003.640013,508,900
Oct. 18, 20213.18003.50003.15003.35003.350013,040,600
Oct. 15, 20212.96003.20002.93003.13003.130011,054,700
Oct. 14, 20212.94002.95002.84002.89002.89003,301,000
Oct. 13, 20212.92002.94002.79002.87002.87003,397,400
Oct. 12, 20213.05003.06002.85002.89002.89004,954,500
Oct. 11, 20212.96003.15002.94003.11003.11004,263,400
Oct. 08, 20213.02003.03002.88002.92002.92002,879,700
Oct. 07, 20213.04003.06002.92002.95002.95002,983,900
Oct. 06, 20213.12003.16002.99003.07003.07007,056,400
Oct. 05, 20212.90003.06002.84003.04003.04007,260,000
Oct. 04, 20212.88002.90002.74002.83002.83004,909,900
Oct. 01, 20212.84002.84002.70002.78002.78005,182,800
Sep. 30, 20212.68002.68002.56002.67002.67003,380,700
Sep. 29, 20212.72002.74002.55002.56002.56002,727,300
Sep. 28, 20212.76002.83002.63002.66002.66003,349,500
Sep. 27, 20212.90002.96002.80002.86002.86003,024,100
Sep. 24, 20212.74002.96002.73002.85002.85004,180,300
Sep. 23, 20212.92002.98002.85002.96002.96003,831,700
Sep. 22, 20212.64002.93002.59002.80002.80004,200,900
Sep. 21, 20212.64002.69002.52002.55002.55002,776,900
Sep. 20, 20212.60002.64002.50002.59002.59004,361,300
Sep. 17, 20212.86002.94002.80002.80002.80003,204,200
Sep. 16, 20213.00003.02002.89002.90002.90002,636,500
Sep. 15, 20213.05003.07002.96003.02003.02003,019,700
Sep. 14, 20213.10003.16002.95002.95002.95002,523,400
Sep. 13, 20213.00003.11002.90003.06003.06005,192,500
Sep. 10, 20213.16003.18002.99003.00003.00005,281,000
Sep. 09, 20213.29003.35003.20003.20003.20004,600,500
Sep. 08, 20213.22003.33003.03003.19003.19004,912,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...