Canada Markets open in 38 mins

HIVE Blockchain Technologies Ltd. (HIVE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.0300+0.3100 (+8.33%)
At close: 04:00PM EDT
3.8300 -0.20 (-4.96%)
Pre-Market: 08:19AM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 2022------
Sept 28, 20223.69004.05003.65004.03004.03001,086,600
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, 20224.32004.37004.21004.23004.23001,287,400
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
Jul 14, 20223.15003.28003.05003.24003.24001,067,400
Jul 13, 20223.04003.26003.02003.21003.21001,323,800
Jul 12, 20223.21003.30003.12003.15003.15001,237,600
Jul 11, 20223.48003.50003.26003.26003.26001,356,300
Jul 08, 20223.52003.74003.39003.62003.62002,724,900
Jul 07, 20223.25003.65003.24003.64003.64002,227,100
Jul 06, 20223.34003.40003.18003.23003.23001,210,600
Jul 05, 20222.95003.40002.87003.37003.37002,417,500
Jul 01, 20223.02003.12002.95003.11003.11001,043,900
Jun 30, 20222.98003.06002.89002.99002.99001,893,300
Jun 29, 20223.11003.15003.00003.11003.11001,472,600
Jun 28, 20223.47003.51003.12003.16003.16001,612,000
Jun 27, 20223.61003.63003.36003.44003.44001,520,100
Jun 24, 20223.31003.62003.29003.57003.57002,064,000
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, 20222.86003.02002.86002.94002.94002,104,000
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, 20224.14004.24004.00004.24004.24001,646,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...